| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 7.51 | 7.64 | 7.48 | 7.54 | 7.54 | +0.04 (+0.53%) | 33,961,367 |
| 14 Oct 2021 | CNY | 7.36 | 7.57 | 7.34 | 7.5 | 7.5 | +0.11 (+1.49%) | 35,061,352 |
| 13 Oct 2021 | CNY | 7.41 | 7.44 | 7.23 | 7.39 | 7.39 | -0.07 (-0.94%) | 32,532,600 |
| 12 Oct 2021 | CNY | 7.5 | 7.54 | 7.37 | 7.46 | 7.46 | -0.13 (-1.71%) | 32,556,680 |
| 11 Oct 2021 | CNY | 7.45 | 7.69 | 7.37 | 7.59 | 7.59 | +0.15 (+2.02%) | 47,350,469 |
| 8 Oct 2021 | CNY | 7.42 | 7.48 | 7.38 | 7.44 | 7.44 | +0.06 (+0.81%) | 28,355,331 |
| 30 Sep 2021 | CNY | 7.37 | 7.46 | 7.36 | 7.38 | 7.38 | +0.05 (+0.68%) | 29,365,110 |
| 29 Sep 2021 | CNY | 7.64 | 7.64 | 7.3 | 7.33 | 7.33 | -0.38 (-4.93%) | 57,141,531 |
| 28 Sep 2021 | CNY | 7.67 | 7.77 | 7.63 | 7.71 | 7.71 | +0.03 (+0.39%) | 32,198,192 |
| 27 Sep 2021 | CNY | 7.99 | 8.08 | 7.56 | 7.68 | 7.68 | -0.3 (-3.76%) | 69,781,293 |
| 24 Sep 2021 | CNY | 8.05 | 8.14 | 7.95 | 7.98 | 7.98 | -0.08 (-0.99%) | 68,455,931 |
| 23 Sep 2021 | CNY | 7.78 | 8.07 | 7.77 | 8.06 | 8.06 | +0.29 (+3.73%) | 88,377,485 |
| 22 Sep 2021 | CNY | 7.63 | 7.81 | 7.61 | 7.77 | 7.77 | +0.03 (+0.39%) | 42,702,467 |
| 17 Sep 2021 | CNY | 7.76 | 7.82 | 7.49 | 7.74 | 7.74 | +0.04 (+0.52%) | 60,744,470 |
| 16 Sep 2021 | CNY | 7.88 | 7.99 | 7.65 | 7.7 | 7.7 | -0.22 (-2.78%) | 65,340,096 |
| 15 Sep 2021 | CNY | 7.81 | 7.94 | 7.71 | 7.92 | 7.92 | +0.08 (+1.02%) | 67,513,184 |
| 14 Sep 2021 | CNY | 8.1 | 8.16 | 7.83 | 7.84 | 7.84 | -0.26 (-3.21%) | 75,566,494 |
| 13 Sep 2021 | CNY | 8.07 | 8.18 | 7.98 | 8.1 | 8.1 | +0.03 (+0.37%) | 71,124,655 |
| 10 Sep 2021 | CNY | 8.2 | 8.25 | 8.02 | 8.07 | 8.07 | -0.18 (-2.18%) | 82,034,936 |
| 9 Sep 2021 | CNY | 8.18 | 8.3 | 8.06 | 8.25 | 8.25 | +0.03 (+0.36%) | 111,546,644 |
| 8 Sep 2021 | CNY | 7.97 | 8.23 | 7.91 | 8.22 | 8.22 | +0.26 (+3.27%) | 122,620,438 |
| 7 Sep 2021 | CNY | 7.94 | 8.07 | 7.91 | 7.96 | 7.96 | +0.02 (+0.25%) | 99,701,903 |
| 6 Sep 2021 | CNY | 8 | 8.02 | 7.8 | 7.94 | 7.94 | -0.04 (-0.50%) | 78,311,940 |
| 3 Sep 2021 | CNY | 8.03 | 8.14 | 7.89 | 7.98 | 7.98 | -0.13 (-1.60%) | 101,217,591 |
| 2 Sep 2021 | CNY | 7.7 | 8.19 | 7.65 | 8.11 | 8.11 | +0.39 (+5.05%) | 148,551,786 |
| 1 Sep 2021 | CNY | 7.88 | 7.91 | 7.54 | 7.72 | 7.72 | -0.17 (-2.15%) | 102,418,350 |
| 31 Aug 2021 | CNY | 7.96 | 8.01 | 7.76 | 7.89 | 7.89 | -0.04 (-0.50%) | 91,992,946 |
| 30 Aug 2021 | CNY | 7.8 | 8.14 | 7.77 | 7.93 | 7.93 | +0.11 (+1.41%) | 144,491,622 |
| 27 Aug 2021 | CNY | 8.05 | 8.08 | 7.68 | 7.82 | 7.82 | -0.13 (-1.64%) | 105,838,966 |
| 26 Aug 2021 | CNY | 7.78 | 8.05 | 7.76 | 7.95 | 7.95 | +0.15 (+1.92%) | 128,265,652 |
