| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 6.98 | 7.06 | 6.92 | 6.96 | 6.96 | -0.04 (-0.57%) | 36,842,972 |
| 14 Oct 2021 | CNY | 7.05 | 7.07 | 7 | 7 | 7 | -0.07 (-0.99%) | 32,552,200 |
| 13 Oct 2021 | CNY | 6.95 | 7.11 | 6.92 | 7.07 | 7.07 | +0.12 (+1.73%) | 43,555,932 |
| 12 Oct 2021 | CNY | 7.13 | 7.13 | 6.91 | 6.95 | 6.95 | -0.2 (-2.80%) | 70,339,342 |
| 11 Oct 2021 | CNY | 7.29 | 7.34 | 7.11 | 7.15 | 7.15 | -0.13 (-1.79%) | 62,846,510 |
| 8 Oct 2021 | CNY | 7.25 | 7.33 | 7.22 | 7.28 | 7.28 | +0.04 (+0.55%) | 54,823,813 |
| 30 Sep 2021 | CNY | 7.37 | 7.37 | 7.19 | 7.24 | 7.24 | -0.05 (-0.69%) | 77,962,730 |
| 29 Sep 2021 | CNY | 7.16 | 7.36 | 7.12 | 7.29 | 7.29 | +0.07 (+0.97%) | 108,329,527 |
| 28 Sep 2021 | CNY | 7.18 | 7.26 | 7.12 | 7.22 | 7.22 | +0.09 (+1.26%) | 70,831,907 |
| 27 Sep 2021 | CNY | 7.18 | 7.26 | 7.06 | 7.13 | 7.13 | -0.02 (-0.28%) | 87,605,033 |
| 24 Sep 2021 | CNY | 7.34 | 7.36 | 7.14 | 7.15 | 7.15 | -0.19 (-2.59%) | 86,829,640 |
| 23 Sep 2021 | CNY | 7.35 | 7.44 | 7.27 | 7.34 | 7.34 | +0.06 (+0.82%) | 99,861,530 |
| 22 Sep 2021 | CNY | 7.25 | 7.38 | 7.23 | 7.28 | 7.28 | -0.1 (-1.36%) | 77,068,964 |
| 17 Sep 2021 | CNY | 7.34 | 7.43 | 7.13 | 7.38 | 7.38 | +0.04 (+0.54%) | 138,999,985 |
| 16 Sep 2021 | CNY | 7.49 | 7.59 | 7.29 | 7.34 | 7.34 | -0.16 (-2.13%) | 133,358,272 |
| 15 Sep 2021 | CNY | 7.45 | 7.59 | 7.41 | 7.5 | 7.5 | +0.06 (+0.81%) | 103,674,893 |
| 14 Sep 2021 | CNY | 7.75 | 7.79 | 7.37 | 7.44 | 7.44 | -0.31 (-4%) | 188,103,727 |
| 13 Sep 2021 | CNY | 7.77 | 8.03 | 7.73 | 7.75 | 7.75 | -0.01 (-0.13%) | 189,519,381 |
| 10 Sep 2021 | CNY | 7.89 | 8.28 | 7.68 | 7.76 | 7.76 | -0.09 (-1.15%) | 338,868,636 |
| 9 Sep 2021 | CNY | 7.67 | 7.85 | 7.55 | 7.85 | 7.85 | +0.08 (+1.03%) | 225,880,650 |
| 8 Sep 2021 | CNY | 7.65 | 7.9 | 7.58 | 7.77 | 7.77 | +0.04 (+0.52%) | 316,279,154 |
| 7 Sep 2021 | CNY | 7.72 | 7.9 | 7.56 | 7.73 | 7.73 | -0.23 (-2.89%) | 434,433,067 |
| 6 Sep 2021 | CNY | 7.8 | 8.5 | 7.66 | 7.96 | 7.96 | +0.16 (+2.05%) | 608,133,761 |
| 3 Sep 2021 | CNY | 8.05 | 8.05 | 7.71 | 7.8 | 7.8 | +0.48 (+6.56%) | 542,091,637 |
| 2 Sep 2021 | CNY | 6.65 | 7.32 | 6.61 | 7.32 | 7.32 | +0.67 (+10.08%) | 290,557,925 |
| 1 Sep 2021 | CNY | 6.39 | 6.71 | 6.35 | 6.65 | 6.65 | +0.25 (+3.91%) | 139,553,763 |
| 31 Aug 2021 | CNY | 6.55 | 6.57 | 6.23 | 6.4 | 6.4 | -0.36 (-5.33%) | 163,151,436 |
| 30 Aug 2021 | CNY | 6.88 | 6.92 | 6.73 | 6.76 | 6.76 | -0.1 (-1.46%) | 71,329,737 |
| 27 Aug 2021 | CNY | 6.84 | 6.94 | 6.83 | 6.86 | 6.86 | -0.02 (-0.29%) | 71,092,970 |
| 26 Aug 2021 | CNY | 6.8 | 7.03 | 6.75 | 6.88 | 6.88 | +0.06 (+0.88%) | 103,754,503 |
