| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 6.72 | 6.91 | 6.61 | 6.78 | 6.78 | -0.04 (-0.59%) | 23,982,500 |
| 13 Oct 2021 | CNY | 7.13 | 7.2 | 6.66 | 6.82 | 6.82 | -0.34 (-4.75%) | 31,339,807 |
| 12 Oct 2021 | CNY | 7.37 | 7.72 | 6.99 | 7.16 | 7.16 | -0.32 (-4.28%) | 35,154,212 |
| 11 Oct 2021 | CNY | 8.07 | 8.07 | 7.27 | 7.48 | 7.48 | -0.61 (-7.54%) | 40,936,800 |
| 8 Oct 2021 | CNY | 7.91 | 8.26 | 7.66 | 8.09 | 8.09 | +0.29 (+3.72%) | 51,693,286 |
| 30 Sep 2021 | CNY | 7.84 | 7.99 | 7.38 | 7.8 | 7.8 | +0.13 (+1.69%) | 51,982,795 |
| 29 Sep 2021 | CNY | 8.55 | 8.65 | 7.56 | 7.67 | 7.67 | -0.67 (-8.03%) | 58,861,615 |
| 28 Sep 2021 | CNY | 8.66 | 9.13 | 8.11 | 8.34 | 8.34 | -0.64 (-7.13%) | 69,463,268 |
| 27 Sep 2021 | CNY | 8.61 | 9.86 | 8.6 | 8.98 | 8.98 | +0.38 (+4.42%) | 90,270,657 |
| 24 Sep 2021 | CNY | 8.53 | 9.9 | 8.19 | 8.6 | 8.6 | -0.51 (-5.60%) | 96,943,288 |
| 23 Sep 2021 | CNY | 7.43 | 9.48 | 7.11 | 9.11 | 9.11 | +1.2 (+15.17%) | 109,692,574 |
| 22 Sep 2021 | CNY | 6.39 | 7.91 | 6.35 | 7.91 | 7.91 | +1.32 (+20.03%) | 97,915,532 |
| 17 Sep 2021 | CNY | 6.31 | 6.79 | 6.2 | 6.59 | 6.59 | +0.44 (+7.15%) | 35,349,540 |
| 16 Sep 2021 | CNY | 6.41 | 6.48 | 6.14 | 6.15 | 6.15 | -0.27 (-4.21%) | 16,980,086 |
| 15 Sep 2021 | CNY | 5.93 | 6.42 | 5.89 | 6.42 | 6.42 | +0.45 (+7.54%) | 22,184,313 |
| 14 Sep 2021 | CNY | 6.16 | 6.18 | 5.91 | 5.97 | 5.97 | -0.14 (-2.29%) | 9,393,949 |
| 13 Sep 2021 | CNY | 5.9 | 6.13 | 5.88 | 6.11 | 6.11 | +0.19 (+3.21%) | 11,081,467 |
| 10 Sep 2021 | CNY | 6.09 | 6.13 | 5.9 | 5.92 | 5.92 | -0.2 (-3.27%) | 12,797,419 |
| 9 Sep 2021 | CNY | 6.3 | 6.32 | 6.03 | 6.12 | 6.12 | -0.16 (-2.55%) | 13,798,743 |
| 8 Sep 2021 | CNY | 6.23 | 6.41 | 6.21 | 6.28 | 6.28 | 0.0 (0.0%) | 14,331,938 |
| 7 Sep 2021 | CNY | 6.31 | 6.32 | 6.12 | 6.28 | 6.28 | 0.0 (0.0%) | 12,112,610 |
| 6 Sep 2021 | CNY | 6.49 | 6.52 | 6.17 | 6.28 | 6.28 | -0.19 (-2.94%) | 15,456,704 |
| 3 Sep 2021 | CNY | 6.52 | 6.81 | 6.33 | 6.47 | 6.47 | +0.02 (+0.31%) | 25,725,760 |
| 2 Sep 2021 | CNY | 5.92 | 6.58 | 5.83 | 6.45 | 6.45 | +0.54 (+9.14%) | 31,111,024 |
| 1 Sep 2021 | CNY | 6.18 | 6.3 | 5.85 | 5.91 | 5.91 | -0.31 (-4.98%) | 20,624,866 |
| 31 Aug 2021 | CNY | 6.1 | 6.5 | 6.09 | 6.22 | 6.22 | +0.06 (+0.97%) | 23,611,411 |
| 30 Aug 2021 | CNY | 5.77 | 6.31 | 5.77 | 6.16 | 6.16 | +0.32 (+5.48%) | 23,101,867 |
| 27 Aug 2021 | CNY | 6.07 | 6.07 | 5.76 | 5.84 | 5.84 | -0.26 (-4.26%) | 23,839,231 |
| 26 Aug 2021 | CNY | 6.27 | 6.39 | 6.1 | 6.1 | 6.1 | -0.25 (-3.94%) | 20,812,500 |
| 25 Aug 2021 | CNY | 6.5 | 6.52 | 6.26 | 6.35 | 6.35 | -0.19 (-2.91%) | 21,000,733 |
