| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 5.47 | 5.6 | 5.44 | 5.56 | 5.56 | +0.16 (+2.96%) | 3,052,801 |
| 29 Sep 2021 | CNY | 5.5 | 5.53 | 5.4 | 5.4 | 5.4 | -0.13 (-2.35%) | 2,257,430 |
| 28 Sep 2021 | CNY | 5.47 | 5.56 | 5.44 | 5.53 | 5.53 | +0.05 (+0.91%) | 1,924,350 |
| 27 Sep 2021 | CNY | 5.6 | 5.61 | 5.37 | 5.48 | 5.48 | -0.11 (-1.97%) | 5,424,460 |
| 24 Sep 2021 | CNY | 5.8 | 5.8 | 5.58 | 5.59 | 5.59 | -0.21 (-3.62%) | 5,345,200 |
| 23 Sep 2021 | CNY | 5.78 | 5.9 | 5.74 | 5.8 | 5.8 | +0.02 (+0.35%) | 4,357,755 |
| 22 Sep 2021 | CNY | 5.75 | 5.83 | 5.7 | 5.78 | 5.78 | 0.0 (0.0%) | 2,714,360 |
| 17 Sep 2021 | CNY | 5.93 | 5.98 | 5.67 | 5.78 | 5.78 | -0.17 (-2.86%) | 6,043,153 |
| 16 Sep 2021 | CNY | 6.09 | 6.14 | 5.94 | 5.95 | 5.95 | -0.12 (-1.98%) | 5,219,962 |
| 15 Sep 2021 | CNY | 6.08 | 6.12 | 6 | 6.07 | 6.07 | -0.02 (-0.33%) | 5,124,461 |
| 14 Sep 2021 | CNY | 6.24 | 6.36 | 6.06 | 6.09 | 6.09 | -0.16 (-2.56%) | 7,116,968 |
| 13 Sep 2021 | CNY | 6.15 | 6.35 | 6.01 | 6.25 | 6.25 | +0.2 (+3.31%) | 10,960,358 |
| 10 Sep 2021 | CNY | 6.13 | 6.18 | 6.03 | 6.05 | 6.05 | -0.09 (-1.47%) | 7,398,289 |
| 9 Sep 2021 | CNY | 6.15 | 6.19 | 6.08 | 6.14 | 6.14 | -0.02 (-0.32%) | 4,851,594 |
| 8 Sep 2021 | CNY | 6.14 | 6.22 | 6.06 | 6.16 | 6.16 | +0.07 (+1.15%) | 6,444,293 |
| 7 Sep 2021 | CNY | 6.1 | 6.14 | 6.01 | 6.09 | 6.09 | +0.02 (+0.33%) | 5,025,693 |
| 6 Sep 2021 | CNY | 6.17 | 6.17 | 6.03 | 6.07 | 6.07 | -0.12 (-1.94%) | 6,392,294 |
| 3 Sep 2021 | CNY | 6.1 | 6.35 | 6.07 | 6.19 | 6.19 | +0.1 (+1.64%) | 11,456,184 |
| 2 Sep 2021 | CNY | 6.12 | 6.14 | 6.04 | 6.09 | 6.09 | -0.06 (-0.98%) | 5,502,345 |
| 1 Sep 2021 | CNY | 6.12 | 6.18 | 5.87 | 6.15 | 6.15 | +0.03 (+0.49%) | 8,724,855 |
| 31 Aug 2021 | CNY | 6.17 | 6.26 | 6 | 6.12 | 6.12 | -0.04 (-0.65%) | 7,294,334 |
| 30 Aug 2021 | CNY | 6.12 | 6.5 | 6.12 | 6.16 | 6.16 | +0.06 (+0.98%) | 10,353,946 |
| 27 Aug 2021 | CNY | 6.22 | 6.24 | 6.06 | 6.1 | 6.1 | -0.09 (-1.45%) | 7,108,800 |
| 26 Aug 2021 | CNY | 5.9 | 6.43 | 5.86 | 6.19 | 6.19 | +0.29 (+4.92%) | 18,767,045 |
| 25 Aug 2021 | CNY | 5.97 | 6.05 | 5.9 | 5.9 | 5.9 | -0.09 (-1.50%) | 4,956,901 |
| 24 Aug 2021 | CNY | 5.93 | 6.03 | 5.87 | 5.99 | 5.99 | +0.03 (+0.50%) | 6,707,115 |
| 23 Aug 2021 | CNY | 5.82 | 6.05 | 5.77 | 5.96 | 5.96 | +0.1 (+1.71%) | 8,227,134 |
| 20 Aug 2021 | CNY | 5.8 | 5.95 | 5.69 | 5.86 | 5.86 | +0.09 (+1.56%) | 6,445,201 |
| 19 Aug 2021 | CNY | 6 | 6 | 5.75 | 5.77 | 5.77 | -0.21 (-3.51%) | 7,242,300 |
| 18 Aug 2021 | CNY | 5.79 | 6.05 | 5.73 | 5.98 | 5.98 | +0.18 (+3.10%) | 12,475,513 |
