| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 6.48 | 6.75 | 6.43 | 6.68 | 6.68 | +0.15 (+2.30%) | 414,609,783 |
| 14 Oct 2021 | CNY | 6.41 | 6.69 | 6.33 | 6.53 | 6.53 | +0.04 (+0.62%) | 449,812,925 |
| 13 Oct 2021 | CNY | 6.64 | 6.64 | 6.36 | 6.49 | 6.49 | -0.24 (-3.57%) | 443,109,651 |
| 12 Oct 2021 | CNY | 6.7 | 6.94 | 6.45 | 6.73 | 6.73 | -0.11 (-1.61%) | 604,744,512 |
| 11 Oct 2021 | CNY | 7.22 | 7.25 | 6.7 | 6.84 | 6.84 | -0.3 (-4.20%) | 612,332,283 |
| 8 Oct 2021 | CNY | 7.43 | 7.5 | 7.01 | 7.14 | 7.14 | -0.23 (-3.12%) | 620,487,639 |
| 30 Sep 2021 | CNY | 7.09 | 7.5 | 6.93 | 7.37 | 7.37 | +0.31 (+4.39%) | 864,966,789 |
| 29 Sep 2021 | CNY | 7.29 | 7.45 | 7.01 | 7.06 | 7.06 | -0.4 (-5.36%) | 883,286,439 |
| 28 Sep 2021 | CNY | 6.77 | 7.57 | 6.72 | 7.46 | 7.46 | +0.58 (+8.43%) | 1,286,062,993 |
| 27 Sep 2021 | CNY | 7.3 | 7.35 | 6.6 | 6.88 | 6.88 | -0.23 (-3.23%) | 994,198,780 |
| 24 Sep 2021 | CNY | 6.94 | 7.35 | 6.77 | 7.11 | 7.11 | +0.15 (+2.16%) | 1,211,879,516 |
| 23 Sep 2021 | CNY | 7.65 | 7.65 | 6.9 | 6.96 | 6.96 | -0.32 (-4.40%) | 1,540,421,129 |
| 22 Sep 2021 | CNY | 6.77 | 7.28 | 6.71 | 7.28 | 7.28 | +0.66 (+9.97%) | 1,583,413,571 |
| 17 Sep 2021 | CNY | 5.99 | 6.62 | 5.98 | 6.62 | 6.62 | +0.6 (+9.97%) | 1,569,246,144 |
| 16 Sep 2021 | CNY | 6.14 | 6.15 | 6 | 6.02 | 6.02 | -0.14 (-2.27%) | 374,088,601 |
| 15 Sep 2021 | CNY | 5.94 | 6.22 | 5.92 | 6.16 | 6.16 | +0.18 (+3.01%) | 517,948,684 |
| 14 Sep 2021 | CNY | 6.17 | 6.17 | 5.96 | 5.98 | 5.98 | -0.18 (-2.92%) | 450,146,706 |
| 13 Sep 2021 | CNY | 6.12 | 6.19 | 6.01 | 6.16 | 6.16 | +0.04 (+0.65%) | 539,173,593 |
| 10 Sep 2021 | CNY | 6.2 | 6.33 | 6.1 | 6.12 | 6.12 | -0.12 (-1.92%) | 620,703,796 |
| 9 Sep 2021 | CNY | 6.37 | 6.39 | 6.22 | 6.24 | 6.24 | -0.3 (-4.59%) | 802,475,867 |
| 8 Sep 2021 | CNY | 6.66 | 6.88 | 6.53 | 6.54 | 6.54 | -0.01 (-0.15%) | 1,178,267,684 |
| 7 Sep 2021 | CNY | 6.25 | 6.69 | 6.21 | 6.55 | 6.55 | +0.17 (+2.66%) | 1,071,021,601 |
| 6 Sep 2021 | CNY | 6.67 | 6.69 | 6.05 | 6.38 | 6.38 | -0.12 (-1.85%) | 1,246,768,855 |
| 3 Sep 2021 | CNY | 5.99 | 6.58 | 5.9 | 6.5 | 6.5 | +0.52 (+8.70%) | 1,811,661,815 |
| 2 Sep 2021 | CNY | 5.52 | 6.06 | 5.49 | 5.98 | 5.98 | +0.45 (+8.14%) | 1,186,926,768 |
| 1 Sep 2021 | CNY | 5.48 | 5.58 | 5.46 | 5.53 | 5.53 | +0.03 (+0.55%) | 295,418,143 |
| 31 Aug 2021 | CNY | 5.53 | 5.57 | 5.47 | 5.5 | 5.5 | -0.09 (-1.61%) | 285,954,840 |
| 30 Aug 2021 | CNY | 5.55 | 5.64 | 5.38 | 5.59 | 5.59 | +0.06 (+1.08%) | 518,465,809 |
| 27 Aug 2021 | CNY | 5.55 | 5.7 | 5.52 | 5.53 | 5.53 | +0.06 (+1.10%) | 412,154,178 |
| 26 Aug 2021 | CNY | 5.6 | 5.6 | 5.47 | 5.47 | 5.47 | -0.15 (-2.67%) | 419,130,010 |
