| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 7.37 | 7.4 | 7.27 | 7.38 | 7.38 | +0.11 (+1.51%) | 1,330,532 |
| 29 Sep 2021 | CNY | 7.45 | 7.45 | 7.26 | 7.27 | 7.27 | -0.18 (-2.42%) | 1,875,717 |
| 28 Sep 2021 | CNY | 7.41 | 7.51 | 7.39 | 7.45 | 7.45 | +0.04 (+0.54%) | 1,375,989 |
| 27 Sep 2021 | CNY | 7.7 | 7.73 | 7.35 | 7.41 | 7.41 | -0.29 (-3.77%) | 3,170,881 |
| 24 Sep 2021 | CNY | 7.91 | 7.93 | 7.7 | 7.7 | 7.7 | -0.18 (-2.28%) | 2,033,571 |
| 23 Sep 2021 | CNY | 7.77 | 7.95 | 7.76 | 7.88 | 7.88 | +0.13 (+1.68%) | 2,622,063 |
| 22 Sep 2021 | CNY | 7.65 | 7.78 | 7.58 | 7.75 | 7.75 | +0.04 (+0.52%) | 1,803,494 |
| 17 Sep 2021 | CNY | 7.8 | 7.85 | 7.64 | 7.71 | 7.71 | -0.12 (-1.53%) | 2,288,101 |
| 16 Sep 2021 | CNY | 7.93 | 8.05 | 7.81 | 7.83 | 7.83 | -0.06 (-0.76%) | 2,823,657 |
| 15 Sep 2021 | CNY | 7.87 | 7.95 | 7.84 | 7.89 | 7.89 | +0.01 (+0.13%) | 2,178,855 |
| 14 Sep 2021 | CNY | 8.09 | 8.13 | 7.87 | 7.88 | 7.88 | -0.16 (-1.99%) | 4,076,192 |
| 13 Sep 2021 | CNY | 8.07 | 8.11 | 7.96 | 8.04 | 8.04 | -0.04 (-0.50%) | 3,273,873 |
| 10 Sep 2021 | CNY | 8.13 | 8.24 | 7.98 | 8.08 | 8.08 | -0.05 (-0.62%) | 4,707,647 |
| 9 Sep 2021 | CNY | 7.97 | 8.17 | 7.95 | 8.13 | 8.13 | +0.14 (+1.75%) | 3,945,286 |
| 8 Sep 2021 | CNY | 7.89 | 8.05 | 7.84 | 7.99 | 7.99 | +0.11 (+1.40%) | 3,986,259 |
| 7 Sep 2021 | CNY | 7.91 | 7.93 | 7.83 | 7.88 | 7.88 | -0.01 (-0.13%) | 2,711,587 |
| 6 Sep 2021 | CNY | 7.87 | 7.93 | 7.77 | 7.89 | 7.89 | +0.02 (+0.25%) | 3,471,020 |
| 3 Sep 2021 | CNY | 7.63 | 8.05 | 7.63 | 7.87 | 7.87 | +0.14 (+1.81%) | 7,318,621 |
| 2 Sep 2021 | CNY | 7.73 | 7.75 | 7.58 | 7.73 | 7.73 | +0.05 (+0.65%) | 4,290,413 |
| 1 Sep 2021 | CNY | 7.52 | 7.71 | 7.48 | 7.68 | 7.68 | +0.18 (+2.40%) | 5,030,785 |
| 31 Aug 2021 | CNY | 7.42 | 7.53 | 7.38 | 7.5 | 7.5 | +0.07 (+0.94%) | 2,180,535 |
| 30 Aug 2021 | CNY | 7.55 | 7.58 | 7.4 | 7.43 | 7.43 | -0.01 (-0.13%) | 2,374,872 |
| 27 Aug 2021 | CNY | 7.4 | 7.49 | 7.35 | 7.44 | 7.44 | +0.05 (+0.68%) | 1,992,060 |
| 26 Aug 2021 | CNY | 7.44 | 7.44 | 7.37 | 7.39 | 7.39 | -0.05 (-0.67%) | 1,223,653 |
| 25 Aug 2021 | CNY | 7.34 | 7.44 | 7.33 | 7.44 | 7.44 | +0.08 (+1.09%) | 1,731,397 |
| 24 Aug 2021 | CNY | 7.38 | 7.41 | 7.31 | 7.36 | 7.36 | +0.02 (+0.27%) | 1,179,285 |
| 23 Aug 2021 | CNY | 7.3 | 7.4 | 7.25 | 7.34 | 7.34 | +0.13 (+1.80%) | 1,815,624 |
| 20 Aug 2021 | CNY | 7.32 | 7.32 | 7.15 | 7.21 | 7.21 | -0.11 (-1.50%) | 1,564,897 |
| 19 Aug 2021 | CNY | 7.4 | 7.45 | 7.31 | 7.32 | 7.32 | -0.09 (-1.21%) | 1,494,650 |
| 18 Aug 2021 | CNY | 7.35 | 7.43 | 7.32 | 7.41 | 7.41 | +0.1 (+1.37%) | 1,658,135 |
