| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 6.31 | 6.47 | 6.26 | 6.42 | 6.42 | +0.13 (+2.07%) | 15,066,556 |
| 29 Sep 2021 | CNY | 6.45 | 6.49 | 6.18 | 6.29 | 6.29 | -0.2 (-3.08%) | 26,737,224 |
| 28 Sep 2021 | CNY | 6.51 | 6.6 | 6.35 | 6.49 | 6.49 | -0.01 (-0.15%) | 17,520,276 |
| 27 Sep 2021 | CNY | 6.97 | 7 | 6.47 | 6.5 | 6.5 | -0.48 (-6.88%) | 22,875,065 |
| 24 Sep 2021 | CNY | 7.48 | 7.48 | 6.95 | 6.98 | 6.98 | -0.5 (-6.68%) | 22,211,540 |
| 23 Sep 2021 | CNY | 7.57 | 7.74 | 7.35 | 7.48 | 7.48 | +0.04 (+0.54%) | 17,796,153 |
| 22 Sep 2021 | CNY | 7.4 | 7.52 | 7.29 | 7.44 | 7.44 | -0.13 (-1.72%) | 15,339,115 |
| 17 Sep 2021 | CNY | 7.83 | 7.98 | 7.4 | 7.57 | 7.57 | -0.3 (-3.81%) | 18,062,845 |
| 16 Sep 2021 | CNY | 8 | 8.17 | 7.8 | 7.87 | 7.87 | -0.02 (-0.25%) | 19,871,233 |
| 15 Sep 2021 | CNY | 7.86 | 8.09 | 7.77 | 7.89 | 7.89 | +0.01 (+0.13%) | 18,050,120 |
| 14 Sep 2021 | CNY | 8.18 | 8.18 | 7.76 | 7.88 | 7.88 | -0.27 (-3.31%) | 24,105,070 |
| 13 Sep 2021 | CNY | 8.01 | 8.23 | 7.93 | 8.15 | 8.15 | +0.14 (+1.75%) | 21,401,238 |
| 10 Sep 2021 | CNY | 8.19 | 8.2 | 7.97 | 8.01 | 8.01 | -0.18 (-2.20%) | 27,988,660 |
| 9 Sep 2021 | CNY | 7.6 | 8.26 | 7.59 | 8.19 | 8.19 | +0.55 (+7.20%) | 36,989,114 |
| 8 Sep 2021 | CNY | 7.71 | 7.77 | 7.58 | 7.64 | 7.64 | -0.05 (-0.65%) | 23,784,038 |
| 7 Sep 2021 | CNY | 7.25 | 7.75 | 7.2 | 7.69 | 7.69 | +0.35 (+4.77%) | 31,428,304 |
| 6 Sep 2021 | CNY | 7.24 | 7.44 | 7.1 | 7.34 | 7.34 | +0.12 (+1.66%) | 21,709,249 |
| 3 Sep 2021 | CNY | 7.27 | 7.31 | 7.06 | 7.22 | 7.22 | -0.02 (-0.28%) | 18,809,493 |
| 2 Sep 2021 | CNY | 6.97 | 7.27 | 6.89 | 7.24 | 7.24 | +0.21 (+2.99%) | 22,694,201 |
| 1 Sep 2021 | CNY | 7.3 | 7.54 | 7 | 7.03 | 7.03 | -0.28 (-3.83%) | 34,996,690 |
| 31 Aug 2021 | CNY | 7 | 7.4 | 6.96 | 7.31 | 7.31 | +0.27 (+3.84%) | 29,853,555 |
| 30 Aug 2021 | CNY | 7.17 | 7.22 | 6.95 | 7.04 | 7.04 | -0.05 (-0.71%) | 22,061,841 |
| 27 Aug 2021 | CNY | 7 | 7.1 | 6.94 | 7.09 | 7.09 | +0.02 (+0.28%) | 21,566,827 |
| 26 Aug 2021 | CNY | 6.93 | 7.2 | 6.91 | 7.07 | 7.07 | +0.11 (+1.58%) | 30,195,922 |
| 25 Aug 2021 | CNY | 7.04 | 7.05 | 6.75 | 6.96 | 6.96 | +0.05 (+0.72%) | 15,587,520 |
| 24 Aug 2021 | CNY | 6.8 | 7.02 | 6.62 | 6.91 | 6.91 | +0.17 (+2.52%) | 21,930,932 |
| 23 Aug 2021 | CNY | 6.85 | 6.9 | 6.65 | 6.74 | 6.74 | -0.02 (-0.30%) | 14,016,799 |
| 20 Aug 2021 | CNY | 6.69 | 6.8 | 6.61 | 6.76 | 6.76 | +0.08 (+1.20%) | 14,806,700 |
| 19 Aug 2021 | CNY | 6.65 | 6.71 | 6.44 | 6.68 | 6.68 | -0.13 (-1.91%) | 14,123,119 |
| 18 Aug 2021 | CNY | 6.78 | 6.86 | 6.65 | 6.81 | 6.81 | +0.1 (+1.49%) | 11,148,682 |
