| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 5.33 | 5.58 | 5.21 | 5.53 | 5.53 | +0.11 (+2.03%) | 188,613,805 |
| 14 Oct 2021 | CNY | 5.14 | 5.42 | 5.14 | 5.42 | 5.42 | +0.49 (+9.94%) | 178,960,650 |
| 13 Oct 2021 | CNY | 4.83 | 4.94 | 4.82 | 4.93 | 4.93 | +0.09 (+1.86%) | 46,068,605 |
| 12 Oct 2021 | CNY | 4.96 | 4.96 | 4.78 | 4.84 | 4.84 | -0.08 (-1.63%) | 55,800,098 |
| 11 Oct 2021 | CNY | 4.89 | 4.96 | 4.87 | 4.92 | 4.92 | +0.06 (+1.23%) | 56,836,507 |
| 8 Oct 2021 | CNY | 4.88 | 4.96 | 4.79 | 4.86 | 4.86 | +0.05 (+1.04%) | 54,344,368 |
| 30 Sep 2021 | CNY | 4.76 | 4.83 | 4.75 | 4.81 | 4.81 | +0.06 (+1.26%) | 68,591,093 |
| 29 Sep 2021 | CNY | 4.9 | 4.93 | 4.7 | 4.75 | 4.75 | -0.2 (-4.04%) | 79,325,836 |
| 28 Sep 2021 | CNY | 4.94 | 4.99 | 4.85 | 4.95 | 4.95 | 0.0 (0.0%) | 73,503,745 |
| 27 Sep 2021 | CNY | 5.28 | 5.34 | 4.85 | 4.95 | 4.95 | -0.35 (-6.60%) | 136,063,753 |
| 24 Sep 2021 | CNY | 5.59 | 5.69 | 5.27 | 5.3 | 5.3 | -0.26 (-4.68%) | 125,458,495 |
| 23 Sep 2021 | CNY | 5.64 | 5.69 | 5.49 | 5.56 | 5.56 | -0.01 (-0.18%) | 95,744,054 |
| 22 Sep 2021 | CNY | 5.47 | 5.58 | 5.4 | 5.57 | 5.57 | -0.02 (-0.36%) | 105,907,907 |
| 17 Sep 2021 | CNY | 5.86 | 6.01 | 5.45 | 5.59 | 5.59 | -0.28 (-4.77%) | 176,966,002 |
| 16 Sep 2021 | CNY | 6.09 | 6.23 | 5.85 | 5.87 | 5.87 | -0.21 (-3.45%) | 176,459,251 |
| 15 Sep 2021 | CNY | 5.9 | 6.13 | 5.82 | 6.08 | 6.08 | +0.13 (+2.18%) | 164,905,979 |
| 14 Sep 2021 | CNY | 6.23 | 6.23 | 5.89 | 5.95 | 5.95 | -0.44 (-6.89%) | 282,788,176 |
| 13 Sep 2021 | CNY | 6.13 | 6.44 | 6.08 | 6.39 | 6.39 | +0.33 (+5.45%) | 311,751,784 |
| 10 Sep 2021 | CNY | 6.11 | 6.44 | 6.03 | 6.06 | 6.06 | -0.09 (-1.46%) | 315,907,550 |
| 9 Sep 2021 | CNY | 5.99 | 6.18 | 5.92 | 6.15 | 6.15 | +0.16 (+2.67%) | 272,162,763 |
| 8 Sep 2021 | CNY | 5.94 | 6.09 | 5.85 | 5.99 | 5.99 | +0.06 (+1.01%) | 195,178,948 |
| 7 Sep 2021 | CNY | 5.83 | 5.98 | 5.75 | 5.93 | 5.93 | +0.1 (+1.72%) | 130,450,838 |
| 6 Sep 2021 | CNY | 5.95 | 5.97 | 5.7 | 5.83 | 5.83 | -0.07 (-1.19%) | 138,564,328 |
| 3 Sep 2021 | CNY | 5.96 | 6.28 | 5.83 | 5.9 | 5.9 | -0.15 (-2.48%) | 231,902,813 |
| 2 Sep 2021 | CNY | 5.72 | 6.08 | 5.68 | 6.05 | 6.05 | +0.26 (+4.49%) | 200,432,273 |
| 1 Sep 2021 | CNY | 6.05 | 6.15 | 5.66 | 5.79 | 5.79 | -0.29 (-4.77%) | 261,090,164 |
| 31 Aug 2021 | CNY | 5.89 | 6.09 | 5.81 | 6.08 | 6.08 | +0.14 (+2.36%) | 206,212,600 |
| 30 Aug 2021 | CNY | 5.97 | 6.04 | 5.81 | 5.94 | 5.94 | +0.05 (+0.85%) | 204,427,100 |
| 27 Aug 2021 | CNY | 5.87 | 6.05 | 5.67 | 5.89 | 5.89 | +0.02 (+0.34%) | 235,971,309 |
| 26 Aug 2021 | CNY | 5.59 | 6.17 | 5.57 | 5.87 | 5.87 | +0.23 (+4.08%) | 279,120,635 |
