| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 5.91 | 5.96 | 5.78 | 5.9 | 5.9 | 0.0 (0.0%) | 9,075,110 |
| 14 Oct 2021 | CNY | 5.88 | 5.97 | 5.79 | 5.9 | 5.9 | +0.01 (+0.17%) | 9,932,053 |
| 13 Oct 2021 | CNY | 5.88 | 5.92 | 5.74 | 5.89 | 5.89 | +0.01 (+0.17%) | 13,351,423 |
| 12 Oct 2021 | CNY | 6.14 | 6.16 | 5.82 | 5.88 | 5.88 | -0.23 (-3.76%) | 20,158,668 |
| 11 Oct 2021 | CNY | 6.17 | 6.34 | 6.08 | 6.11 | 6.11 | -0.12 (-1.93%) | 12,793,410 |
| 8 Oct 2021 | CNY | 6.28 | 6.44 | 6.21 | 6.23 | 6.23 | +0.01 (+0.16%) | 16,021,471 |
| 30 Sep 2021 | CNY | 6.16 | 6.27 | 6.16 | 6.22 | 6.22 | +0.13 (+2.13%) | 12,155,313 |
| 29 Sep 2021 | CNY | 6.28 | 6.4 | 6.08 | 6.09 | 6.09 | -0.26 (-4.09%) | 18,318,663 |
| 28 Sep 2021 | CNY | 6.25 | 6.46 | 6.25 | 6.35 | 6.35 | -0.03 (-0.47%) | 14,101,020 |
| 27 Sep 2021 | CNY | 6.79 | 6.83 | 6.3 | 6.38 | 6.38 | -0.42 (-6.18%) | 28,185,299 |
| 24 Sep 2021 | CNY | 7.18 | 7.23 | 6.77 | 6.8 | 6.8 | -0.39 (-5.42%) | 38,057,768 |
| 23 Sep 2021 | CNY | 7.32 | 7.48 | 7.17 | 7.19 | 7.19 | -0.17 (-2.31%) | 28,288,705 |
| 22 Sep 2021 | CNY | 7.11 | 7.42 | 7.11 | 7.36 | 7.36 | +0.12 (+1.66%) | 25,754,877 |
| 17 Sep 2021 | CNY | 7.06 | 7.33 | 7.03 | 7.24 | 7.24 | +0.11 (+1.54%) | 27,344,015 |
| 16 Sep 2021 | CNY | 7.44 | 7.51 | 7.11 | 7.13 | 7.13 | -0.33 (-4.42%) | 38,083,412 |
| 15 Sep 2021 | CNY | 7.28 | 7.56 | 7.17 | 7.46 | 7.46 | +0.26 (+3.61%) | 40,430,650 |
| 14 Sep 2021 | CNY | 7.35 | 7.51 | 7.16 | 7.2 | 7.2 | -0.13 (-1.77%) | 32,974,268 |
| 13 Sep 2021 | CNY | 7.58 | 7.88 | 7.28 | 7.33 | 7.33 | -0.17 (-2.27%) | 50,735,876 |
| 10 Sep 2021 | CNY | 7.22 | 7.53 | 7.11 | 7.5 | 7.5 | +0.23 (+3.16%) | 49,782,170 |
| 9 Sep 2021 | CNY | 7.31 | 7.39 | 7.19 | 7.27 | 7.27 | -0.09 (-1.22%) | 25,317,733 |
| 8 Sep 2021 | CNY | 7.32 | 7.44 | 7.26 | 7.36 | 7.36 | -0.01 (-0.14%) | 34,882,802 |
| 7 Sep 2021 | CNY | 7.02 | 7.58 | 6.98 | 7.37 | 7.37 | +0.38 (+5.44%) | 63,016,142 |
| 6 Sep 2021 | CNY | 6.9 | 7.28 | 6.9 | 6.99 | 6.99 | +0.04 (+0.58%) | 36,424,347 |
| 3 Sep 2021 | CNY | 6.79 | 7.19 | 6.78 | 6.95 | 6.95 | +0.19 (+2.81%) | 45,446,401 |
| 2 Sep 2021 | CNY | 6.86 | 6.86 | 6.7 | 6.76 | 6.76 | -0.08 (-1.17%) | 31,842,316 |
| 1 Sep 2021 | CNY | 7.07 | 7.15 | 6.76 | 6.84 | 6.84 | -0.26 (-3.66%) | 34,503,449 |
| 31 Aug 2021 | CNY | 7 | 7.3 | 6.95 | 7.1 | 7.1 | +0.07 (+1.00%) | 43,524,289 |
| 30 Aug 2021 | CNY | 6.47 | 7.27 | 6.4 | 7.03 | 7.03 | +0.3 (+4.46%) | 66,158,957 |
| 27 Aug 2021 | CNY | 7.01 | 7.02 | 6.7 | 6.73 | 6.73 | -0.33 (-4.67%) | 38,478,787 |
| 26 Aug 2021 | CNY | 6.95 | 7.26 | 6.93 | 7.06 | 7.06 | +0.07 (+1.00%) | 38,615,522 |
