| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 5.86 | 6.05 | 5.86 | 5.96 | 5.96 | +0.1 (+1.71%) | 18,514,459 |
| 29 Sep 2021 | CNY | 5.85 | 6.1 | 5.8 | 5.86 | 5.86 | -0.11 (-1.84%) | 25,576,800 |
| 28 Sep 2021 | CNY | 5.72 | 6.01 | 5.7 | 5.97 | 5.97 | +0.12 (+2.05%) | 26,683,500 |
| 27 Sep 2021 | CNY | 6.26 | 6.32 | 5.63 | 5.85 | 5.85 | -0.41 (-6.55%) | 68,931,416 |
| 24 Sep 2021 | CNY | 6.6 | 6.66 | 6.24 | 6.26 | 6.26 | -0.33 (-5.01%) | 34,993,027 |
| 23 Sep 2021 | CNY | 6.81 | 6.89 | 6.57 | 6.59 | 6.59 | -0.24 (-3.51%) | 38,821,016 |
| 22 Sep 2021 | CNY | 6.31 | 6.91 | 6.3 | 6.83 | 6.83 | +0.34 (+5.24%) | 52,375,100 |
| 17 Sep 2021 | CNY | 6.4 | 6.57 | 6.31 | 6.49 | 6.49 | +0.01 (+0.15%) | 32,166,124 |
| 16 Sep 2021 | CNY | 6.66 | 6.74 | 6.44 | 6.48 | 6.48 | -0.24 (-3.57%) | 52,315,495 |
| 15 Sep 2021 | CNY | 6.54 | 6.76 | 6.43 | 6.72 | 6.72 | +0.19 (+2.91%) | 51,143,899 |
| 14 Sep 2021 | CNY | 6.56 | 6.66 | 6.4 | 6.53 | 6.53 | -0.08 (-1.21%) | 47,910,800 |
| 13 Sep 2021 | CNY | 6.34 | 6.76 | 6.3 | 6.61 | 6.61 | +0.29 (+4.59%) | 71,270,883 |
| 10 Sep 2021 | CNY | 6.22 | 6.52 | 6.22 | 6.32 | 6.32 | +0.12 (+1.94%) | 54,717,292 |
| 9 Sep 2021 | CNY | 6.32 | 6.35 | 6.1 | 6.2 | 6.2 | -0.08 (-1.27%) | 31,228,707 |
| 8 Sep 2021 | CNY | 6.3 | 6.45 | 6.23 | 6.28 | 6.28 | -0.02 (-0.32%) | 44,043,481 |
| 7 Sep 2021 | CNY | 5.94 | 6.34 | 5.84 | 6.3 | 6.3 | +0.39 (+6.60%) | 57,016,669 |
| 6 Sep 2021 | CNY | 6.12 | 6.16 | 5.75 | 5.91 | 5.91 | -0.17 (-2.80%) | 38,190,957 |
| 3 Sep 2021 | CNY | 6.08 | 6.47 | 6.06 | 6.08 | 6.08 | -0.02 (-0.33%) | 48,275,458 |
| 2 Sep 2021 | CNY | 6 | 6.19 | 5.98 | 6.1 | 6.1 | +0.09 (+1.50%) | 30,897,501 |
| 1 Sep 2021 | CNY | 6.15 | 6.19 | 5.77 | 6.01 | 6.01 | -0.13 (-2.12%) | 47,368,468 |
| 31 Aug 2021 | CNY | 6.26 | 6.26 | 6.06 | 6.14 | 6.14 | -0.13 (-2.07%) | 28,949,279 |
| 30 Aug 2021 | CNY | 6.15 | 6.46 | 6.14 | 6.27 | 6.27 | +0.08 (+1.29%) | 47,365,399 |
| 27 Aug 2021 | CNY | 6.08 | 6.26 | 5.96 | 6.19 | 6.19 | +0.11 (+1.81%) | 38,923,997 |
| 26 Aug 2021 | CNY | 6.03 | 6.29 | 6.01 | 6.08 | 6.08 | +0.1 (+1.67%) | 45,934,828 |
| 25 Aug 2021 | CNY | 6.03 | 6.14 | 5.95 | 5.98 | 5.98 | -0.08 (-1.32%) | 22,903,004 |
| 24 Aug 2021 | CNY | 6.05 | 6.1 | 5.93 | 6.06 | 6.06 | -0.02 (-0.33%) | 26,961,558 |
| 23 Aug 2021 | CNY | 5.95 | 6.13 | 5.84 | 6.08 | 6.08 | +0.18 (+3.05%) | 36,728,198 |
| 20 Aug 2021 | CNY | 5.9 | 5.96 | 5.73 | 5.9 | 5.9 | -0.04 (-0.67%) | 24,759,978 |
| 19 Aug 2021 | CNY | 5.75 | 5.97 | 5.7 | 5.94 | 5.94 | +0.11 (+1.89%) | 29,605,261 |
| 18 Aug 2021 | CNY | 5.78 | 5.94 | 5.71 | 5.83 | 5.83 | +0.02 (+0.34%) | 33,212,911 |
