| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 4.6 | 4.68 | 4.56 | 4.62 | 4.62 | -0.02 (-0.43%) | 62,744,794 |
| 14 Oct 2021 | CNY | 4.62 | 4.7 | 4.56 | 4.64 | 4.64 | 0.0 (0.0%) | 48,787,599 |
| 13 Oct 2021 | CNY | 4.73 | 4.74 | 4.51 | 4.64 | 4.64 | +0.01 (+0.22%) | 55,879,901 |
| 12 Oct 2021 | CNY | 4.84 | 4.91 | 4.52 | 4.63 | 4.63 | -0.21 (-4.34%) | 115,777,508 |
| 11 Oct 2021 | CNY | 4.9 | 4.91 | 4.77 | 4.84 | 4.84 | -0.1 (-2.02%) | 52,458,951 |
| 8 Oct 2021 | CNY | 5.05 | 5.08 | 4.87 | 4.94 | 4.94 | -0.01 (-0.20%) | 62,102,539 |
| 30 Sep 2021 | CNY | 5.01 | 5.09 | 4.87 | 4.95 | 4.95 | 0.0 (0.0%) | 75,544,944 |
| 29 Sep 2021 | CNY | 5.26 | 5.31 | 4.9 | 4.95 | 4.95 | -0.35 (-6.60%) | 73,637,135 |
| 28 Sep 2021 | CNY | 5.37 | 5.44 | 5.15 | 5.3 | 5.3 | -0.07 (-1.30%) | 85,692,034 |
| 27 Sep 2021 | CNY | 5.56 | 5.68 | 5.29 | 5.37 | 5.37 | -0.19 (-3.42%) | 80,667,680 |
| 24 Sep 2021 | CNY | 5.89 | 5.97 | 5.53 | 5.56 | 5.56 | -0.36 (-6.08%) | 83,500,130 |
| 23 Sep 2021 | CNY | 6.04 | 6.22 | 5.87 | 5.92 | 5.92 | -0.02 (-0.34%) | 100,995,774 |
| 22 Sep 2021 | CNY | 5.9 | 5.96 | 5.63 | 5.94 | 5.94 | +0.01 (+0.17%) | 88,118,408 |
| 17 Sep 2021 | CNY | 6.21 | 6.35 | 5.61 | 5.93 | 5.93 | -0.3 (-4.82%) | 139,452,360 |
| 16 Sep 2021 | CNY | 6.57 | 6.65 | 6.23 | 6.23 | 6.23 | -0.17 (-2.66%) | 85,425,820 |
| 15 Sep 2021 | CNY | 6.35 | 6.65 | 6.26 | 6.4 | 6.4 | +0.01 (+0.16%) | 91,194,339 |
| 14 Sep 2021 | CNY | 6.56 | 6.56 | 6.3 | 6.39 | 6.39 | -0.18 (-2.74%) | 92,738,297 |
| 13 Sep 2021 | CNY | 6.46 | 6.65 | 6.4 | 6.57 | 6.57 | +0.05 (+0.77%) | 99,425,421 |
| 10 Sep 2021 | CNY | 6.71 | 6.8 | 6.43 | 6.52 | 6.52 | -0.37 (-5.37%) | 137,604,628 |
| 9 Sep 2021 | CNY | 6.32 | 6.94 | 6.27 | 6.89 | 6.89 | +0.57 (+9.02%) | 150,636,722 |
| 8 Sep 2021 | CNY | 6.2 | 6.36 | 6.14 | 6.32 | 6.32 | -0.02 (-0.32%) | 77,769,013 |
| 7 Sep 2021 | CNY | 6.09 | 6.37 | 6.01 | 6.34 | 6.34 | +0.3 (+4.97%) | 136,385,392 |
| 6 Sep 2021 | CNY | 6.07 | 6.22 | 5.95 | 6.04 | 6.04 | -0.05 (-0.82%) | 117,933,424 |
| 3 Sep 2021 | CNY | 6.18 | 6.24 | 5.96 | 6.09 | 6.09 | -0.03 (-0.49%) | 87,864,453 |
| 2 Sep 2021 | CNY | 5.99 | 6.23 | 5.93 | 6.12 | 6.12 | +0.12 (+2%) | 99,833,384 |
| 1 Sep 2021 | CNY | 6.3 | 6.43 | 5.89 | 6 | 6 | -0.12 (-1.96%) | 161,386,858 |
| 31 Aug 2021 | CNY | 5.7 | 6.19 | 5.7 | 6.12 | 6.12 | +0.39 (+6.81%) | 173,732,275 |
| 30 Aug 2021 | CNY | 5.87 | 5.9 | 5.6 | 5.73 | 5.73 | -0.01 (-0.17%) | 165,429,989 |
| 27 Aug 2021 | CNY | 5.78 | 5.98 | 5.51 | 5.74 | 5.74 | -0.04 (-0.69%) | 233,491,900 |
| 26 Aug 2021 | CNY | 5.49 | 5.78 | 5.43 | 5.78 | 5.78 | +0.53 (+10.10%) | 251,160,457 |
