| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 7.55 | 8.03 | 7.55 | 7.88 | 7.88 | +0.34 (+4.51%) | 32,413,818 |
| 14 Oct 2021 | CNY | 7.28 | 7.74 | 7.11 | 7.54 | 7.54 | +0.25 (+3.43%) | 23,633,000 |
| 13 Oct 2021 | CNY | 7.41 | 7.55 | 7.16 | 7.29 | 7.29 | -0.12 (-1.62%) | 16,170,469 |
| 12 Oct 2021 | CNY | 7.5 | 7.72 | 7.32 | 7.41 | 7.41 | -0.18 (-2.37%) | 22,096,577 |
| 11 Oct 2021 | CNY | 7.17 | 7.83 | 7.01 | 7.59 | 7.59 | +0.42 (+5.86%) | 33,549,054 |
| 8 Oct 2021 | CNY | 7.07 | 7.28 | 6.89 | 7.17 | 7.17 | +0.08 (+1.13%) | 18,170,867 |
| 30 Sep 2021 | CNY | 6.5 | 7.3 | 6.5 | 7.09 | 7.09 | +0.65 (+10.09%) | 22,588,146 |
| 29 Sep 2021 | CNY | 6.7 | 6.93 | 6.44 | 6.44 | 6.44 | -0.42 (-6.12%) | 13,420,420 |
| 28 Sep 2021 | CNY | 7.1 | 7.14 | 6.81 | 6.86 | 6.86 | -0.21 (-2.97%) | 13,602,149 |
| 27 Sep 2021 | CNY | 7.35 | 7.39 | 6.93 | 7.07 | 7.07 | -0.27 (-3.68%) | 17,681,676 |
| 24 Sep 2021 | CNY | 7.26 | 7.51 | 7 | 7.34 | 7.34 | +0.05 (+0.69%) | 25,733,181 |
| 23 Sep 2021 | CNY | 7.01 | 7.5 | 6.9 | 7.29 | 7.29 | +0.27 (+3.85%) | 23,870,763 |
| 22 Sep 2021 | CNY | 6.8 | 7.1 | 6.7 | 7.02 | 7.02 | +0.04 (+0.57%) | 21,580,227 |
| 17 Sep 2021 | CNY | 7.22 | 7.54 | 6.88 | 6.98 | 6.98 | -0.24 (-3.32%) | 29,549,535 |
| 16 Sep 2021 | CNY | 6.91 | 7.63 | 6.89 | 7.22 | 7.22 | +0.29 (+4.18%) | 43,483,887 |
| 15 Sep 2021 | CNY | 6.6 | 7.11 | 6.6 | 6.93 | 6.93 | +0.21 (+3.13%) | 32,689,760 |
| 14 Sep 2021 | CNY | 6.81 | 6.97 | 6.6 | 6.72 | 6.72 | +0.01 (+0.15%) | 34,801,713 |
| 13 Sep 2021 | CNY | 6.05 | 6.92 | 5.91 | 6.71 | 6.71 | +0.67 (+11.09%) | 46,770,271 |
| 10 Sep 2021 | CNY | 6.09 | 6.24 | 6.03 | 6.04 | 6.04 | -0.06 (-0.98%) | 12,166,816 |
| 9 Sep 2021 | CNY | 6.2 | 6.24 | 6.03 | 6.1 | 6.1 | -0.13 (-2.09%) | 16,612,712 |
| 8 Sep 2021 | CNY | 6.25 | 6.37 | 6.21 | 6.23 | 6.23 | -0.08 (-1.27%) | 20,142,671 |
| 7 Sep 2021 | CNY | 6.15 | 6.54 | 6.11 | 6.31 | 6.31 | +0.14 (+2.27%) | 35,832,681 |
| 6 Sep 2021 | CNY | 6.07 | 6.21 | 5.81 | 6.17 | 6.17 | +0.13 (+2.15%) | 21,252,570 |
| 3 Sep 2021 | CNY | 6.12 | 6.38 | 6.02 | 6.04 | 6.04 | -0.11 (-1.79%) | 18,271,768 |
| 2 Sep 2021 | CNY | 5.9 | 6.28 | 5.9 | 6.15 | 6.15 | +0.24 (+4.06%) | 19,128,500 |
| 1 Sep 2021 | CNY | 6.04 | 6.15 | 5.77 | 5.91 | 5.91 | -0.15 (-2.48%) | 18,342,445 |
| 31 Aug 2021 | CNY | 6.22 | 6.22 | 5.88 | 6.06 | 6.06 | -0.14 (-2.26%) | 21,028,424 |
| 30 Aug 2021 | CNY | 6.2 | 6.43 | 6.01 | 6.2 | 6.2 | -0.11 (-1.74%) | 17,361,850 |
| 27 Aug 2021 | CNY | 6.44 | 6.49 | 6.3 | 6.31 | 6.31 | -0.12 (-1.87%) | 14,128,341 |
| 26 Aug 2021 | CNY | 6.61 | 6.71 | 6.37 | 6.43 | 6.43 | -0.23 (-3.45%) | 17,929,205 |
