| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 5.32 | 5.34 | 5.26 | 5.31 | 5.31 | -0.01 (-0.19%) | 1,145,500 |
| 8 Oct 2021 | CNY | 5.26 | 5.34 | 5.23 | 5.32 | 5.32 | +0.06 (+1.14%) | 2,147,860 |
| 30 Sep 2021 | CNY | 5.15 | 5.26 | 5.08 | 5.26 | 5.26 | +0.11 (+2.14%) | 1,711,104 |
| 29 Sep 2021 | CNY | 5.27 | 5.27 | 5.1 | 5.15 | 5.15 | -0.14 (-2.65%) | 3,118,850 |
| 28 Sep 2021 | CNY | 5.25 | 5.31 | 5.19 | 5.29 | 5.29 | +0.07 (+1.34%) | 1,841,828 |
| 27 Sep 2021 | CNY | 5.29 | 5.34 | 5.18 | 5.22 | 5.22 | -0.05 (-0.95%) | 3,468,650 |
| 24 Sep 2021 | CNY | 5.43 | 5.45 | 5.25 | 5.27 | 5.27 | -0.15 (-2.77%) | 5,692,599 |
| 23 Sep 2021 | CNY | 5.42 | 5.48 | 5.4 | 5.42 | 5.42 | -0.01 (-0.18%) | 4,633,669 |
| 22 Sep 2021 | CNY | 5.4 | 5.48 | 5.38 | 5.43 | 5.43 | -0.08 (-1.45%) | 3,787,978 |
| 17 Sep 2021 | CNY | 5.71 | 5.74 | 5.42 | 5.51 | 5.51 | -0.22 (-3.84%) | 10,946,600 |
| 16 Sep 2021 | CNY | 5.75 | 5.89 | 5.71 | 5.73 | 5.73 | -0.06 (-1.04%) | 8,585,700 |
| 15 Sep 2021 | CNY | 5.7 | 5.81 | 5.66 | 5.79 | 5.79 | +0.07 (+1.22%) | 7,110,292 |
| 14 Sep 2021 | CNY | 5.77 | 5.81 | 5.71 | 5.72 | 5.72 | -0.06 (-1.04%) | 6,699,225 |
| 13 Sep 2021 | CNY | 5.75 | 5.83 | 5.7 | 5.78 | 5.78 | +0.03 (+0.52%) | 10,105,773 |
| 10 Sep 2021 | CNY | 5.61 | 5.75 | 5.58 | 5.75 | 5.75 | +0.14 (+2.50%) | 12,505,050 |
| 9 Sep 2021 | CNY | 5.63 | 5.63 | 5.56 | 5.61 | 5.61 | -0.03 (-0.53%) | 4,562,000 |
| 8 Sep 2021 | CNY | 5.59 | 5.64 | 5.55 | 5.64 | 5.64 | +0.07 (+1.26%) | 5,657,668 |
| 7 Sep 2021 | CNY | 5.57 | 5.61 | 5.55 | 5.57 | 5.57 | -0.01 (-0.18%) | 4,893,850 |
| 6 Sep 2021 | CNY | 5.47 | 5.6 | 5.44 | 5.58 | 5.58 | +0.11 (+2.01%) | 4,269,848 |
| 3 Sep 2021 | CNY | 5.54 | 5.6 | 5.46 | 5.47 | 5.47 | -0.08 (-1.44%) | 5,418,978 |
| 2 Sep 2021 | CNY | 5.49 | 5.57 | 5.42 | 5.55 | 5.55 | +0.07 (+1.28%) | 5,200,878 |
| 1 Sep 2021 | CNY | 5.62 | 5.7 | 5.45 | 5.48 | 5.48 | -0.14 (-2.49%) | 8,094,930 |
| 31 Aug 2021 | CNY | 5.61 | 5.68 | 5.52 | 5.62 | 5.62 | +0.02 (+0.36%) | 4,907,380 |
| 30 Aug 2021 | CNY | 5.65 | 5.74 | 5.54 | 5.6 | 5.6 | -0.06 (-1.06%) | 6,949,159 |
| 27 Aug 2021 | CNY | 5.7 | 5.77 | 5.64 | 5.66 | 5.66 | -0.05 (-0.88%) | 6,847,550 |
| 26 Aug 2021 | CNY | 5.88 | 5.88 | 5.69 | 5.71 | 5.71 | -0.17 (-2.89%) | 7,243,280 |
| 25 Aug 2021 | CNY | 5.81 | 5.89 | 5.76 | 5.88 | 5.88 | +0.04 (+0.68%) | 6,202,264 |
| 24 Aug 2021 | CNY | 6 | 6.04 | 5.83 | 5.84 | 5.84 | -0.14 (-2.34%) | 8,239,473 |
| 23 Aug 2021 | CNY | 5.92 | 5.98 | 5.83 | 5.98 | 5.98 | +0.05 (+0.84%) | 10,339,302 |
| 20 Aug 2021 | CNY | 5.79 | 5.94 | 5.7 | 5.93 | 5.93 | +0.09 (+1.54%) | 10,255,740 |
