| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 6.01 | 6.02 | 5.93 | 5.96 | 5.96 | -0.07 (-1.16%) | 19,087,664 |
| 13 Oct 2021 | CNY | 6.03 | 6.11 | 5.93 | 6.03 | 6.03 | -0.03 (-0.50%) | 22,827,069 |
| 12 Oct 2021 | CNY | 5.98 | 6.15 | 5.94 | 6.06 | 6.06 | +0.04 (+0.66%) | 28,561,767 |
| 11 Oct 2021 | CNY | 5.99 | 6.13 | 5.98 | 6.02 | 6.02 | +0.05 (+0.84%) | 24,674,546 |
| 8 Oct 2021 | CNY | 5.86 | 6.04 | 5.84 | 5.97 | 5.97 | +0.15 (+2.58%) | 26,882,198 |
| 30 Sep 2021 | CNY | 5.98 | 5.98 | 5.77 | 5.82 | 5.82 | -0.15 (-2.51%) | 26,321,372 |
| 29 Sep 2021 | CNY | 5.91 | 6 | 5.89 | 5.97 | 5.97 | 0.0 (0.0%) | 19,019,543 |
| 28 Sep 2021 | CNY | 5.9 | 6.02 | 5.86 | 5.97 | 5.97 | +0.06 (+1.02%) | 23,578,753 |
| 27 Sep 2021 | CNY | 5.9 | 5.94 | 5.81 | 5.91 | 5.91 | -0.02 (-0.34%) | 21,814,825 |
| 24 Sep 2021 | CNY | 6.06 | 6.11 | 5.91 | 5.93 | 5.93 | -0.12 (-1.98%) | 20,761,885 |
| 23 Sep 2021 | CNY | 5.94 | 6.17 | 5.92 | 6.05 | 6.05 | +0.17 (+2.89%) | 28,246,226 |
| 22 Sep 2021 | CNY | 5.97 | 5.99 | 5.85 | 5.88 | 5.88 | -0.22 (-3.61%) | 37,578,014 |
| 17 Sep 2021 | CNY | 6.11 | 6.16 | 6.05 | 6.1 | 6.1 | -0.03 (-0.49%) | 18,850,000 |
| 16 Sep 2021 | CNY | 6.23 | 6.29 | 6.11 | 6.13 | 6.13 | -0.07 (-1.13%) | 26,080,245 |
| 15 Sep 2021 | CNY | 6.23 | 6.3 | 6.14 | 6.2 | 6.2 | -0.09 (-1.43%) | 23,141,346 |
| 14 Sep 2021 | CNY | 6.41 | 6.41 | 6.21 | 6.29 | 6.29 | -0.11 (-1.72%) | 35,876,202 |
| 13 Sep 2021 | CNY | 6.35 | 6.41 | 6.27 | 6.4 | 6.4 | -0.02 (-0.31%) | 34,940,196 |
| 10 Sep 2021 | CNY | 6.14 | 6.68 | 6.11 | 6.42 | 6.42 | +0.28 (+4.56%) | 58,846,845 |
| 9 Sep 2021 | CNY | 6.13 | 6.2 | 6.09 | 6.14 | 6.14 | -0.01 (-0.16%) | 24,766,692 |
| 8 Sep 2021 | CNY | 5.9 | 6.21 | 5.89 | 6.15 | 6.15 | +0.24 (+4.06%) | 53,493,259 |
| 7 Sep 2021 | CNY | 5.84 | 5.93 | 5.82 | 5.91 | 5.91 | +0.06 (+1.03%) | 24,990,999 |
| 6 Sep 2021 | CNY | 5.81 | 5.91 | 5.79 | 5.85 | 5.85 | +0.05 (+0.86%) | 31,953,030 |
| 3 Sep 2021 | CNY | 5.78 | 5.88 | 5.78 | 5.8 | 5.8 | -0.02 (-0.34%) | 21,838,043 |
| 2 Sep 2021 | CNY | 5.81 | 5.83 | 5.76 | 5.82 | 5.82 | +0.01 (+0.17%) | 24,745,251 |
| 1 Sep 2021 | CNY | 5.68 | 5.84 | 5.64 | 5.81 | 5.81 | +0.14 (+2.47%) | 33,734,895 |
| 31 Aug 2021 | CNY | 5.66 | 5.69 | 5.62 | 5.67 | 5.67 | +0.02 (+0.35%) | 17,342,745 |
| 30 Aug 2021 | CNY | 5.6 | 5.67 | 5.59 | 5.65 | 5.65 | +0.06 (+1.07%) | 26,760,272 |
| 27 Aug 2021 | CNY | 5.52 | 5.61 | 5.52 | 5.59 | 5.59 | +0.05 (+0.90%) | 12,263,321 |
| 26 Aug 2021 | CNY | 5.58 | 5.6 | 5.53 | 5.54 | 5.54 | -0.04 (-0.72%) | 15,654,263 |
| 25 Aug 2021 | CNY | 5.58 | 5.63 | 5.56 | 5.58 | 5.58 | -0.01 (-0.18%) | 11,062,760 |
