| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 6.19 | 6.24 | 6.16 | 6.22 | 6.22 | +0.06 (+0.97%) | 5,475,026 |
| 29 Sep 2021 | CNY | 6.35 | 6.36 | 6.15 | 6.16 | 6.16 | -0.19 (-2.99%) | 9,578,409 |
| 28 Sep 2021 | CNY | 6.4 | 6.45 | 6.32 | 6.35 | 6.35 | -0.04 (-0.63%) | 5,708,902 |
| 27 Sep 2021 | CNY | 6.57 | 6.64 | 6.36 | 6.39 | 6.39 | -0.19 (-2.89%) | 8,646,200 |
| 24 Sep 2021 | CNY | 6.63 | 6.73 | 6.51 | 6.58 | 6.58 | -0.08 (-1.20%) | 11,346,956 |
| 23 Sep 2021 | CNY | 6.48 | 6.74 | 6.48 | 6.66 | 6.66 | +0.17 (+2.62%) | 12,175,920 |
| 22 Sep 2021 | CNY | 6.44 | 6.59 | 6.4 | 6.49 | 6.49 | -0.01 (-0.15%) | 8,560,036 |
| 17 Sep 2021 | CNY | 6.56 | 6.62 | 6.43 | 6.5 | 6.5 | -0.08 (-1.22%) | 7,541,048 |
| 16 Sep 2021 | CNY | 6.69 | 6.74 | 6.56 | 6.58 | 6.58 | -0.11 (-1.64%) | 7,945,474 |
| 15 Sep 2021 | CNY | 6.68 | 6.75 | 6.62 | 6.69 | 6.69 | 0.0 (0.0%) | 6,693,115 |
| 14 Sep 2021 | CNY | 6.81 | 6.95 | 6.68 | 6.69 | 6.69 | -0.09 (-1.33%) | 11,517,377 |
| 13 Sep 2021 | CNY | 6.76 | 6.83 | 6.67 | 6.78 | 6.78 | +0.01 (+0.15%) | 9,302,402 |
| 10 Sep 2021 | CNY | 6.82 | 6.91 | 6.75 | 6.77 | 6.77 | -0.04 (-0.59%) | 10,705,336 |
| 9 Sep 2021 | CNY | 6.88 | 6.89 | 6.79 | 6.81 | 6.81 | -0.08 (-1.16%) | 9,819,251 |
| 8 Sep 2021 | CNY | 6.8 | 6.9 | 6.77 | 6.89 | 6.89 | +0.09 (+1.32%) | 10,867,613 |
| 7 Sep 2021 | CNY | 6.75 | 6.86 | 6.75 | 6.8 | 6.8 | +0.02 (+0.29%) | 9,554,729 |
| 6 Sep 2021 | CNY | 6.73 | 6.8 | 6.72 | 6.78 | 6.78 | 0.0 (0.0%) | 7,823,511 |
| 3 Sep 2021 | CNY | 6.67 | 6.85 | 6.65 | 6.78 | 6.78 | +0.15 (+2.26%) | 16,055,914 |
| 2 Sep 2021 | CNY | 6.63 | 6.65 | 6.52 | 6.63 | 6.63 | +0.01 (+0.15%) | 7,965,866 |
| 1 Sep 2021 | CNY | 6.54 | 6.73 | 6.51 | 6.62 | 6.62 | +0.08 (+1.22%) | 12,645,587 |
| 31 Aug 2021 | CNY | 6.6 | 6.65 | 6.5 | 6.54 | 6.54 | -0.11 (-1.65%) | 13,349,998 |
| 30 Aug 2021 | CNY | 6.37 | 6.79 | 6.35 | 6.65 | 6.65 | +0.32 (+5.06%) | 23,278,533 |
| 27 Aug 2021 | CNY | 6.32 | 6.34 | 6.22 | 6.33 | 6.33 | +0.01 (+0.16%) | 7,228,167 |
| 26 Aug 2021 | CNY | 6.36 | 6.37 | 6.31 | 6.32 | 6.32 | -0.04 (-0.63%) | 5,143,674 |
| 25 Aug 2021 | CNY | 6.32 | 6.37 | 6.32 | 6.36 | 6.36 | +0.03 (+0.47%) | 4,800,930 |
| 24 Aug 2021 | CNY | 6.36 | 6.37 | 6.3 | 6.33 | 6.33 | -0.03 (-0.47%) | 5,043,200 |
| 23 Aug 2021 | CNY | 6.3 | 6.39 | 6.29 | 6.36 | 6.36 | +0.06 (+0.95%) | 6,115,530 |
| 20 Aug 2021 | CNY | 6.24 | 6.3 | 6.19 | 6.3 | 6.3 | +0.04 (+0.64%) | 6,015,687 |
| 19 Aug 2021 | CNY | 6.21 | 6.28 | 6.21 | 6.26 | 6.26 | +0.01 (+0.16%) | 4,342,031 |
| 18 Aug 2021 | CNY | 6.2 | 6.28 | 6.18 | 6.25 | 6.25 | +0.01 (+0.16%) | 5,767,190 |
