| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 5.19 | 5.23 | 5.14 | 5.16 | 5.16 | -0.05 (-0.96%) | 8,292,500 |
| 14 Oct 2021 | CNY | 5.19 | 5.25 | 5.1 | 5.21 | 5.21 | +0.01 (+0.19%) | 10,366,888 |
| 13 Oct 2021 | CNY | 5.22 | 5.25 | 5.07 | 5.2 | 5.2 | -0.03 (-0.57%) | 13,220,700 |
| 12 Oct 2021 | CNY | 5.32 | 5.37 | 5.11 | 5.23 | 5.23 | -0.1 (-1.88%) | 18,933,587 |
| 11 Oct 2021 | CNY | 5.43 | 5.47 | 5.17 | 5.33 | 5.33 | -0.09 (-1.66%) | 21,349,691 |
| 8 Oct 2021 | CNY | 5.4 | 5.53 | 5.3 | 5.42 | 5.42 | +0.13 (+2.46%) | 18,950,649 |
| 30 Sep 2021 | CNY | 5.33 | 5.38 | 5.23 | 5.29 | 5.29 | -0.01 (-0.19%) | 15,373,987 |
| 29 Sep 2021 | CNY | 5.42 | 5.49 | 5.24 | 5.3 | 5.3 | -0.21 (-3.81%) | 21,414,300 |
| 28 Sep 2021 | CNY | 5.45 | 5.59 | 5.29 | 5.51 | 5.51 | +0.08 (+1.47%) | 27,736,674 |
| 27 Sep 2021 | CNY | 6.02 | 6.02 | 5.4 | 5.43 | 5.43 | -0.57 (-9.50%) | 59,683,301 |
| 24 Sep 2021 | CNY | 6.14 | 6.16 | 5.95 | 6 | 6 | -0.24 (-3.85%) | 69,489,532 |
| 23 Sep 2021 | CNY | 5.69 | 6.24 | 5.66 | 6.24 | 6.24 | +0.57 (+10.05%) | 84,871,262 |
| 22 Sep 2021 | CNY | 5.6 | 5.73 | 5.58 | 5.67 | 5.67 | -0.11 (-1.90%) | 28,728,028 |
| 17 Sep 2021 | CNY | 5.8 | 5.9 | 5.55 | 5.78 | 5.78 | -0.04 (-0.69%) | 27,615,551 |
| 16 Sep 2021 | CNY | 6.05 | 6.06 | 5.81 | 5.82 | 5.82 | -0.19 (-3.16%) | 32,036,201 |
| 15 Sep 2021 | CNY | 6 | 6.08 | 5.96 | 6.01 | 6.01 | -0.03 (-0.50%) | 22,210,203 |
| 14 Sep 2021 | CNY | 6.2 | 6.2 | 5.99 | 6.04 | 6.04 | -0.17 (-2.74%) | 32,114,789 |
| 13 Sep 2021 | CNY | 6 | 6.23 | 5.93 | 6.21 | 6.21 | +0.22 (+3.67%) | 47,221,337 |
| 10 Sep 2021 | CNY | 6.2 | 6.29 | 5.92 | 5.99 | 5.99 | -0.27 (-4.31%) | 50,050,859 |
| 9 Sep 2021 | CNY | 6.01 | 6.35 | 5.97 | 6.26 | 6.26 | +0.22 (+3.64%) | 53,623,592 |
| 8 Sep 2021 | CNY | 6.13 | 6.15 | 5.97 | 6.04 | 6.04 | -0.06 (-0.98%) | 35,225,014 |
| 7 Sep 2021 | CNY | 5.96 | 6.12 | 5.89 | 6.1 | 6.1 | +0.14 (+2.35%) | 48,495,535 |
| 6 Sep 2021 | CNY | 6.07 | 6.18 | 5.89 | 5.96 | 5.96 | -0.09 (-1.49%) | 30,326,491 |
| 3 Sep 2021 | CNY | 6.07 | 6.21 | 5.85 | 6.05 | 6.05 | -0.01 (-0.17%) | 56,509,861 |
| 2 Sep 2021 | CNY | 6 | 6.09 | 5.91 | 6.06 | 6.06 | -0.01 (-0.16%) | 58,206,068 |
| 1 Sep 2021 | CNY | 5.83 | 6.15 | 5.69 | 6.07 | 6.07 | +0.24 (+4.12%) | 93,692,518 |
| 31 Aug 2021 | CNY | 5.75 | 5.97 | 5.65 | 5.83 | 5.83 | +0.06 (+1.04%) | 55,741,111 |
| 30 Aug 2021 | CNY | 5.83 | 6.14 | 5.75 | 5.77 | 5.77 | -0.02 (-0.35%) | 81,396,149 |
| 27 Aug 2021 | CNY | 5.57 | 6.05 | 5.56 | 5.79 | 5.79 | +0.29 (+5.27%) | 91,037,169 |
| 26 Aug 2021 | CNY | 5.39 | 5.75 | 5.37 | 5.5 | 5.5 | +0.12 (+2.23%) | 35,919,675 |
