| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 7.75 | 7.87 | 7.7 | 7.83 | 7.83 | +0.08 (+1.03%) | 4,130,320 |
| 29 Sep 2021 | CNY | 7.93 | 8.03 | 7.68 | 7.75 | 7.75 | -0.27 (-3.37%) | 5,913,660 |
| 28 Sep 2021 | CNY | 7.82 | 8.07 | 7.8 | 8.02 | 8.02 | +0.19 (+2.43%) | 6,818,364 |
| 27 Sep 2021 | CNY | 8.15 | 8.26 | 7.78 | 7.83 | 7.83 | -0.36 (-4.40%) | 8,854,898 |
| 24 Sep 2021 | CNY | 8.46 | 8.48 | 8.14 | 8.19 | 8.19 | -0.19 (-2.27%) | 9,309,968 |
| 23 Sep 2021 | CNY | 7.95 | 8.45 | 7.95 | 8.38 | 8.38 | +0.44 (+5.54%) | 18,484,462 |
| 22 Sep 2021 | CNY | 7.74 | 7.95 | 7.67 | 7.94 | 7.94 | +0.12 (+1.53%) | 4,936,660 |
| 17 Sep 2021 | CNY | 7.82 | 7.88 | 7.67 | 7.82 | 7.82 | 0.0 (0.0%) | 4,525,367 |
| 16 Sep 2021 | CNY | 7.95 | 8.04 | 7.79 | 7.82 | 7.82 | -0.12 (-1.51%) | 5,691,021 |
| 15 Sep 2021 | CNY | 7.9 | 8.08 | 7.83 | 7.94 | 7.94 | +0.04 (+0.51%) | 5,287,092 |
| 14 Sep 2021 | CNY | 8.08 | 8.14 | 7.87 | 7.9 | 7.9 | -0.22 (-2.71%) | 8,126,709 |
| 13 Sep 2021 | CNY | 8 | 8.21 | 7.93 | 8.12 | 8.12 | +0.24 (+3.05%) | 10,996,423 |
| 10 Sep 2021 | CNY | 8 | 8.14 | 7.85 | 7.88 | 7.88 | -0.2 (-2.48%) | 9,787,373 |
| 9 Sep 2021 | CNY | 7.96 | 8.15 | 7.94 | 8.08 | 8.08 | +0.07 (+0.87%) | 8,588,157 |
| 8 Sep 2021 | CNY | 7.84 | 8.04 | 7.81 | 8.01 | 8.01 | +0.24 (+3.09%) | 11,057,848 |
| 7 Sep 2021 | CNY | 7.76 | 7.9 | 7.73 | 7.77 | 7.77 | -0.03 (-0.38%) | 6,082,808 |
| 6 Sep 2021 | CNY | 7.8 | 7.93 | 7.72 | 7.8 | 7.8 | +0.01 (+0.13%) | 6,349,233 |
| 3 Sep 2021 | CNY | 7.89 | 8.1 | 7.76 | 7.79 | 7.79 | -0.1 (-1.27%) | 11,224,366 |
| 2 Sep 2021 | CNY | 7.65 | 7.94 | 7.62 | 7.89 | 7.89 | +0.21 (+2.73%) | 10,643,624 |
| 1 Sep 2021 | CNY | 7.78 | 7.89 | 7.61 | 7.68 | 7.68 | -0.13 (-1.66%) | 11,376,216 |
| 31 Aug 2021 | CNY | 7.6 | 7.86 | 7.6 | 7.81 | 7.81 | +0.41 (+5.54%) | 18,272,623 |
| 30 Aug 2021 | CNY | 7.33 | 7.43 | 7.32 | 7.4 | 7.4 | +0.06 (+0.82%) | 3,399,514 |
| 27 Aug 2021 | CNY | 7.35 | 7.44 | 7.31 | 7.34 | 7.34 | -0.08 (-1.08%) | 3,921,581 |
| 26 Aug 2021 | CNY | 7.4 | 7.48 | 7.31 | 7.42 | 7.42 | 0.0 (0.0%) | 4,469,340 |
| 25 Aug 2021 | CNY | 7.38 | 7.43 | 7.29 | 7.42 | 7.42 | +0.04 (+0.54%) | 4,447,397 |
| 24 Aug 2021 | CNY | 7.28 | 7.43 | 7.28 | 7.38 | 7.38 | +0.1 (+1.37%) | 4,745,724 |
| 23 Aug 2021 | CNY | 7.15 | 7.29 | 7.12 | 7.28 | 7.28 | +0.14 (+1.96%) | 3,016,476 |
| 20 Aug 2021 | CNY | 7.15 | 7.16 | 7.05 | 7.14 | 7.14 | -0.01 (-0.14%) | 3,076,777 |
| 19 Aug 2021 | CNY | 7.29 | 7.3 | 7.14 | 7.15 | 7.15 | -0.12 (-1.65%) | 3,806,225 |
| 18 Aug 2021 | CNY | 7.23 | 7.35 | 7.21 | 7.27 | 7.27 | -0.03 (-0.41%) | 4,268,379 |
