| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 6.42 | 6.42 | 6.25 | 6.26 | 6.26 | -0.13 (-2.03%) | 37,088,993 |
| 14 Oct 2021 | CNY | 6.52 | 6.52 | 6.31 | 6.39 | 6.39 | -0.13 (-1.99%) | 42,780,723 |
| 13 Oct 2021 | CNY | 6.5 | 6.54 | 6.47 | 6.52 | 6.52 | +0.01 (+0.15%) | 15,039,666 |
| 12 Oct 2021 | CNY | 6.54 | 6.56 | 6.45 | 6.51 | 6.51 | -0.06 (-0.91%) | 24,067,625 |
| 11 Oct 2021 | CNY | 6.58 | 6.64 | 6.54 | 6.57 | 6.57 | -0.01 (-0.15%) | 24,490,379 |
| 8 Oct 2021 | CNY | 6.5 | 6.62 | 6.48 | 6.58 | 6.58 | +0.12 (+1.86%) | 25,614,003 |
| 30 Sep 2021 | CNY | 6.44 | 6.53 | 6.43 | 6.46 | 6.46 | +0.02 (+0.31%) | 31,957,475 |
| 29 Sep 2021 | CNY | 6.62 | 6.64 | 6.44 | 6.44 | 6.44 | -0.22 (-3.30%) | 41,398,998 |
| 28 Sep 2021 | CNY | 6.68 | 6.74 | 6.64 | 6.66 | 6.66 | -0.05 (-0.75%) | 26,270,161 |
| 27 Sep 2021 | CNY | 6.86 | 6.88 | 6.69 | 6.71 | 6.71 | -0.07 (-1.03%) | 33,754,300 |
| 24 Sep 2021 | CNY | 6.85 | 6.9 | 6.74 | 6.78 | 6.78 | -0.12 (-1.74%) | 40,173,331 |
| 23 Sep 2021 | CNY | 6.86 | 7.05 | 6.83 | 6.9 | 6.9 | +0.05 (+0.73%) | 56,695,978 |
| 22 Sep 2021 | CNY | 6.86 | 6.96 | 6.82 | 6.85 | 6.85 | -0.06 (-0.87%) | 29,289,985 |
| 17 Sep 2021 | CNY | 6.76 | 6.97 | 6.71 | 6.91 | 6.91 | +0.15 (+2.22%) | 46,049,937 |
| 16 Sep 2021 | CNY | 6.79 | 6.9 | 6.76 | 6.76 | 6.76 | -0.06 (-0.88%) | 38,866,173 |
| 15 Sep 2021 | CNY | 7.01 | 7.01 | 6.79 | 6.82 | 6.82 | -0.2 (-2.85%) | 63,837,440 |
| 14 Sep 2021 | CNY | 7.13 | 7.13 | 7.01 | 7.02 | 7.02 | -0.08 (-1.13%) | 42,443,200 |
| 13 Sep 2021 | CNY | 7.1 | 7.13 | 7.03 | 7.1 | 7.1 | +0.01 (+0.14%) | 37,878,947 |
| 10 Sep 2021 | CNY | 7.06 | 7.14 | 7.06 | 7.09 | 7.09 | 0.0 (0.0%) | 39,097,501 |
| 9 Sep 2021 | CNY | 7.21 | 7.22 | 7.08 | 7.09 | 7.09 | -0.12 (-1.66%) | 49,099,714 |
| 8 Sep 2021 | CNY | 7.19 | 7.3 | 7.16 | 7.21 | 7.21 | +0.04 (+0.56%) | 62,319,102 |
| 7 Sep 2021 | CNY | 7.06 | 7.25 | 7.03 | 7.17 | 7.17 | +0.09 (+1.27%) | 72,381,906 |
| 6 Sep 2021 | CNY | 7.04 | 7.21 | 7 | 7.08 | 7.08 | +0.06 (+0.85%) | 68,089,977 |
| 3 Sep 2021 | CNY | 6.81 | 7.07 | 6.78 | 7.02 | 7.02 | +0.21 (+3.08%) | 79,002,344 |
| 2 Sep 2021 | CNY | 6.86 | 6.91 | 6.79 | 6.81 | 6.81 | -0.05 (-0.73%) | 40,512,065 |
| 1 Sep 2021 | CNY | 6.68 | 6.87 | 6.59 | 6.86 | 6.86 | +0.17 (+2.54%) | 60,568,832 |
| 31 Aug 2021 | CNY | 6.72 | 6.74 | 6.52 | 6.69 | 6.69 | -0.03 (-0.45%) | 59,206,273 |
| 30 Aug 2021 | CNY | 6.8 | 6.8 | 6.7 | 6.72 | 6.72 | -0.12 (-1.75%) | 46,737,515 |
| 27 Aug 2021 | CNY | 6.92 | 6.95 | 6.7 | 6.84 | 6.84 | -0.12 (-1.72%) | 91,249,741 |
| 26 Aug 2021 | CNY | 7.02 | 7.04 | 6.95 | 6.96 | 6.96 | -0.08 (-1.14%) | 35,537,741 |
