| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 6.91 | 6.96 | 6.86 | 6.88 | 6.88 | -0.01 (-0.15%) | 3,256,879 |
| 29 Sep 2021 | CNY | 6.99 | 6.99 | 6.85 | 6.89 | 6.89 | -0.11 (-1.57%) | 4,593,660 |
| 28 Sep 2021 | CNY | 6.84 | 7.01 | 6.83 | 7 | 7 | +0.16 (+2.34%) | 4,132,287 |
| 27 Sep 2021 | CNY | 6.99 | 7.04 | 6.83 | 6.84 | 6.84 | -0.15 (-2.15%) | 5,152,658 |
| 24 Sep 2021 | CNY | 7.12 | 7.12 | 6.99 | 6.99 | 6.99 | -0.09 (-1.27%) | 3,773,942 |
| 23 Sep 2021 | CNY | 7.03 | 7.11 | 7.03 | 7.08 | 7.08 | +0.09 (+1.29%) | 4,123,982 |
| 22 Sep 2021 | CNY | 6.97 | 7.03 | 6.9 | 6.99 | 6.99 | -0.03 (-0.43%) | 4,799,511 |
| 17 Sep 2021 | CNY | 7.12 | 7.13 | 6.96 | 7.02 | 7.02 | -0.12 (-1.68%) | 6,808,190 |
| 16 Sep 2021 | CNY | 7.19 | 7.24 | 7.04 | 7.14 | 7.14 | +0.02 (+0.28%) | 7,583,708 |
| 15 Sep 2021 | CNY | 7.16 | 7.18 | 7.09 | 7.12 | 7.12 | -0.03 (-0.42%) | 4,728,794 |
| 14 Sep 2021 | CNY | 7.22 | 7.28 | 7.14 | 7.15 | 7.15 | -0.07 (-0.97%) | 7,679,700 |
| 13 Sep 2021 | CNY | 7.15 | 7.27 | 7.15 | 7.22 | 7.22 | +0.04 (+0.56%) | 8,245,706 |
| 10 Sep 2021 | CNY | 7.26 | 7.34 | 7.16 | 7.18 | 7.18 | -0.11 (-1.51%) | 11,296,984 |
| 9 Sep 2021 | CNY | 7.17 | 7.35 | 7.11 | 7.29 | 7.29 | +0.07 (+0.97%) | 16,342,093 |
| 8 Sep 2021 | CNY | 6.97 | 7.27 | 6.95 | 7.22 | 7.22 | +0.25 (+3.59%) | 19,878,957 |
| 7 Sep 2021 | CNY | 6.89 | 6.98 | 6.87 | 6.97 | 6.97 | +0.08 (+1.16%) | 7,147,658 |
| 6 Sep 2021 | CNY | 6.84 | 6.92 | 6.81 | 6.89 | 6.89 | +0.03 (+0.44%) | 5,497,978 |
| 3 Sep 2021 | CNY | 6.85 | 6.92 | 6.83 | 6.86 | 6.86 | +0.04 (+0.59%) | 4,895,661 |
| 2 Sep 2021 | CNY | 6.87 | 6.91 | 6.79 | 6.82 | 6.82 | -0.05 (-0.73%) | 5,239,732 |
| 1 Sep 2021 | CNY | 6.71 | 6.92 | 6.7 | 6.87 | 6.87 | +0.16 (+2.38%) | 8,641,655 |
| 31 Aug 2021 | CNY | 6.75 | 6.76 | 6.64 | 6.71 | 6.71 | -0.11 (-1.61%) | 7,256,630 |
| 30 Aug 2021 | CNY | 7.03 | 7.1 | 6.8 | 6.82 | 6.82 | -0.12 (-1.73%) | 14,110,403 |
| 27 Aug 2021 | CNY | 6.66 | 6.97 | 6.58 | 6.94 | 6.94 | +0.26 (+3.89%) | 12,438,112 |
| 26 Aug 2021 | CNY | 6.71 | 6.72 | 6.64 | 6.68 | 6.68 | -0.03 (-0.45%) | 3,555,195 |
| 25 Aug 2021 | CNY | 6.65 | 6.73 | 6.64 | 6.71 | 6.71 | +0.08 (+1.21%) | 4,202,143 |
| 24 Aug 2021 | CNY | 6.66 | 6.66 | 6.61 | 6.63 | 6.63 | -0.01 (-0.15%) | 3,217,631 |
| 23 Aug 2021 | CNY | 6.61 | 6.66 | 6.6 | 6.64 | 6.64 | +0.03 (+0.45%) | 3,215,240 |
| 20 Aug 2021 | CNY | 6.63 | 6.67 | 6.59 | 6.61 | 6.61 | -0.04 (-0.60%) | 3,848,202 |
| 19 Aug 2021 | CNY | 6.69 | 6.74 | 6.64 | 6.65 | 6.65 | -0.04 (-0.60%) | 4,161,862 |
| 18 Aug 2021 | CNY | 6.64 | 6.72 | 6.64 | 6.69 | 6.69 | +0.02 (+0.30%) | 4,278,463 |
