| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 6.77 | 6.82 | 6.49 | 6.59 | 6.59 | -0.38 (-5.45%) | 28,736,903 |
| 13 Oct 2021 | CNY | 7.74 | 7.76 | 6.97 | 6.97 | 6.97 | -0.77 (-9.95%) | 31,168,382 |
| 12 Oct 2021 | CNY | 7.89 | 7.91 | 7.15 | 7.74 | 7.74 | -0.15 (-1.90%) | 45,853,485 |
| 11 Oct 2021 | CNY | 8.37 | 8.7 | 7.89 | 7.89 | 7.89 | -0.88 (-10.03%) | 59,549,808 |
| 8 Oct 2021 | CNY | 8.18 | 8.99 | 7.78 | 8.77 | 8.77 | +0.6 (+7.34%) | 80,948,881 |
| 30 Sep 2021 | CNY | 8 | 8.17 | 7.8 | 8.17 | 8.17 | +0.74 (+9.96%) | 60,454,583 |
| 29 Sep 2021 | CNY | 7.73 | 8.1 | 7.43 | 7.43 | 7.43 | -0.81 (-9.83%) | 45,464,764 |
| 28 Sep 2021 | CNY | 7.14 | 8.25 | 6.75 | 8.24 | 8.24 | +0.74 (+9.87%) | 71,733,125 |
| 27 Sep 2021 | CNY | 7.5 | 7.5 | 6.86 | 7.5 | 7.5 | +0.68 (+9.97%) | 56,820,990 |
| 24 Sep 2021 | CNY | 6.63 | 7.05 | 6.63 | 6.82 | 6.82 | +0.05 (+0.74%) | 21,608,066 |
| 23 Sep 2021 | CNY | 6.81 | 7.04 | 6.63 | 6.77 | 6.77 | -0.04 (-0.59%) | 23,399,837 |
| 22 Sep 2021 | CNY | 6.45 | 6.9 | 6.38 | 6.81 | 6.81 | +0.34 (+5.26%) | 24,782,577 |
| 17 Sep 2021 | CNY | 6.19 | 6.56 | 6.18 | 6.47 | 6.47 | +0.22 (+3.52%) | 16,663,611 |
| 16 Sep 2021 | CNY | 6.31 | 6.44 | 6.21 | 6.25 | 6.25 | -0.06 (-0.95%) | 8,788,439 |
| 15 Sep 2021 | CNY | 6.19 | 6.38 | 6.15 | 6.31 | 6.31 | +0.14 (+2.27%) | 11,260,473 |
| 14 Sep 2021 | CNY | 6.23 | 6.37 | 6.12 | 6.17 | 6.17 | -0.11 (-1.75%) | 8,179,092 |
| 13 Sep 2021 | CNY | 6.18 | 6.32 | 6.11 | 6.28 | 6.28 | +0.06 (+0.96%) | 10,936,101 |
| 10 Sep 2021 | CNY | 6.35 | 6.43 | 6.2 | 6.22 | 6.22 | -0.23 (-3.57%) | 13,749,603 |
| 9 Sep 2021 | CNY | 6.51 | 6.51 | 6.29 | 6.45 | 6.45 | -0.12 (-1.83%) | 15,895,907 |
| 8 Sep 2021 | CNY | 6.34 | 6.66 | 6.33 | 6.57 | 6.57 | +0.34 (+5.46%) | 22,757,057 |
| 7 Sep 2021 | CNY | 6.09 | 6.34 | 6.09 | 6.23 | 6.23 | +0.09 (+1.47%) | 12,561,582 |
| 6 Sep 2021 | CNY | 6.12 | 6.25 | 6 | 6.14 | 6.14 | +0.03 (+0.49%) | 11,869,739 |
| 3 Sep 2021 | CNY | 6.03 | 6.19 | 5.96 | 6.11 | 6.11 | +0.11 (+1.83%) | 13,544,777 |
| 2 Sep 2021 | CNY | 5.73 | 6.07 | 5.73 | 6 | 6 | +0.22 (+3.81%) | 14,866,902 |
| 1 Sep 2021 | CNY | 5.75 | 5.93 | 5.72 | 5.78 | 5.78 | +0.03 (+0.52%) | 7,206,923 |
| 31 Aug 2021 | CNY | 5.79 | 5.81 | 5.7 | 5.75 | 5.75 | -0.03 (-0.52%) | 4,503,901 |
| 30 Aug 2021 | CNY | 5.85 | 5.86 | 5.76 | 5.78 | 5.78 | -0.06 (-1.03%) | 4,757,465 |
| 27 Aug 2021 | CNY | 5.78 | 5.85 | 5.73 | 5.84 | 5.84 | +0.06 (+1.04%) | 5,530,872 |
| 26 Aug 2021 | CNY | 5.84 | 5.89 | 5.76 | 5.78 | 5.78 | -0.05 (-0.86%) | 6,096,080 |
| 25 Aug 2021 | CNY | 5.78 | 5.85 | 5.75 | 5.83 | 5.83 | 0.0 (0.0%) | 5,376,182 |
