| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 6.53 | 6.6 | 6.22 | 6.26 | 6.26 | -0.34 (-5.15%) | 26,801,790 |
| 14 Oct 2021 | CNY | 6.52 | 6.71 | 6.3 | 6.6 | 6.6 | +0.07 (+1.07%) | 25,998,997 |
| 13 Oct 2021 | CNY | 6.64 | 6.67 | 6.29 | 6.53 | 6.53 | -0.09 (-1.36%) | 33,924,876 |
| 12 Oct 2021 | CNY | 6.8 | 6.83 | 6.56 | 6.62 | 6.62 | -0.06 (-0.90%) | 56,376,938 |
| 11 Oct 2021 | CNY | 7.06 | 7.4 | 6.63 | 6.68 | 6.68 | -0.54 (-7.48%) | 70,024,925 |
| 8 Oct 2021 | CNY | 7.39 | 7.54 | 6.92 | 7.22 | 7.22 | +0.37 (+5.40%) | 79,106,121 |
| 30 Sep 2021 | CNY | 7 | 7.15 | 6.77 | 6.85 | 6.85 | -0.18 (-2.56%) | 48,046,334 |
| 29 Sep 2021 | CNY | 6.6 | 7.07 | 6.6 | 7.03 | 7.03 | +0.17 (+2.48%) | 81,691,390 |
| 28 Sep 2021 | CNY | 6.29 | 6.86 | 6.26 | 6.86 | 6.86 | +0.62 (+9.94%) | 67,011,846 |
| 27 Sep 2021 | CNY | 6.18 | 6.33 | 5.96 | 6.24 | 6.24 | +0.03 (+0.48%) | 36,830,321 |
| 24 Sep 2021 | CNY | 6.34 | 6.37 | 6.13 | 6.21 | 6.21 | -0.16 (-2.51%) | 24,311,610 |
| 23 Sep 2021 | CNY | 6.24 | 6.42 | 6.16 | 6.37 | 6.37 | +0.19 (+3.07%) | 43,601,369 |
| 22 Sep 2021 | CNY | 6.03 | 6.2 | 5.88 | 6.18 | 6.18 | +0.1 (+1.64%) | 26,726,700 |
| 17 Sep 2021 | CNY | 6.07 | 6.24 | 6.04 | 6.08 | 6.08 | -0.03 (-0.49%) | 20,993,549 |
| 16 Sep 2021 | CNY | 6.09 | 6.28 | 6.04 | 6.11 | 6.11 | +0.07 (+1.16%) | 36,778,173 |
| 15 Sep 2021 | CNY | 6.07 | 6.14 | 5.99 | 6.04 | 6.04 | 0.0 (0.0%) | 22,394,187 |
| 14 Sep 2021 | CNY | 6.16 | 6.19 | 6.01 | 6.04 | 6.04 | -0.19 (-3.05%) | 33,323,026 |
| 13 Sep 2021 | CNY | 5.95 | 6.29 | 5.93 | 6.23 | 6.23 | +0.32 (+5.41%) | 66,825,747 |
| 10 Sep 2021 | CNY | 5.87 | 6.12 | 5.87 | 5.91 | 5.91 | +0.03 (+0.51%) | 43,676,230 |
| 9 Sep 2021 | CNY | 5.74 | 5.9 | 5.69 | 5.88 | 5.88 | +0.13 (+2.26%) | 26,665,954 |
| 8 Sep 2021 | CNY | 5.74 | 5.78 | 5.67 | 5.75 | 5.75 | +0.02 (+0.35%) | 18,783,626 |
| 7 Sep 2021 | CNY | 5.54 | 5.76 | 5.52 | 5.73 | 5.73 | +0.18 (+3.24%) | 30,938,484 |
| 6 Sep 2021 | CNY | 5.62 | 5.63 | 5.49 | 5.55 | 5.55 | -0.07 (-1.25%) | 19,283,890 |
| 3 Sep 2021 | CNY | 5.4 | 5.69 | 5.39 | 5.62 | 5.62 | +0.22 (+4.07%) | 40,453,824 |
| 2 Sep 2021 | CNY | 5.4 | 5.44 | 5.34 | 5.4 | 5.4 | +0.02 (+0.37%) | 15,455,847 |
| 1 Sep 2021 | CNY | 5.31 | 5.38 | 5.29 | 5.38 | 5.38 | +0.08 (+1.51%) | 16,759,496 |
| 31 Aug 2021 | CNY | 5.23 | 5.3 | 5.2 | 5.3 | 5.3 | +0.05 (+0.95%) | 13,876,081 |
| 30 Aug 2021 | CNY | 5.33 | 5.34 | 5.24 | 5.25 | 5.25 | -0.05 (-0.94%) | 9,894,139 |
| 27 Aug 2021 | CNY | 5.28 | 5.31 | 5.21 | 5.3 | 5.3 | 0.0 (0.0%) | 10,170,329 |
| 26 Aug 2021 | CNY | 5.23 | 5.34 | 5.21 | 5.3 | 5.3 | +0.06 (+1.15%) | 16,869,929 |
