| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 6.26 | 6.32 | 6.25 | 6.31 | 6.31 | +0.03 (+0.48%) | 25,456,416 |
| 13 Oct 2021 | CNY | 6.33 | 6.33 | 6.23 | 6.28 | 6.28 | -0.06 (-0.95%) | 28,683,669 |
| 12 Oct 2021 | CNY | 6.34 | 6.37 | 6.29 | 6.34 | 6.34 | -0.01 (-0.16%) | 27,839,604 |
| 11 Oct 2021 | CNY | 6.3 | 6.37 | 6.3 | 6.35 | 6.35 | +0.03 (+0.47%) | 41,336,731 |
| 8 Oct 2021 | CNY | 6.29 | 6.37 | 6.29 | 6.32 | 6.32 | +0.06 (+0.96%) | 49,571,601 |
| 30 Sep 2021 | CNY | 6.25 | 6.29 | 6.24 | 6.26 | 6.26 | +0.01 (+0.16%) | 22,925,302 |
| 29 Sep 2021 | CNY | 6.26 | 6.3 | 6.21 | 6.25 | 6.25 | -0.03 (-0.48%) | 38,352,457 |
| 28 Sep 2021 | CNY | 6.24 | 6.32 | 6.24 | 6.28 | 6.28 | +0.01 (+0.16%) | 22,699,455 |
| 27 Sep 2021 | CNY | 6.26 | 6.35 | 6.22 | 6.27 | 6.27 | +0.02 (+0.32%) | 38,526,514 |
| 24 Sep 2021 | CNY | 6.33 | 6.38 | 6.24 | 6.25 | 6.25 | -0.11 (-1.73%) | 31,964,467 |
| 23 Sep 2021 | CNY | 6.35 | 6.44 | 6.32 | 6.36 | 6.36 | 0.0 (0.0%) | 44,953,692 |
| 22 Sep 2021 | CNY | 6.19 | 6.37 | 6.17 | 6.36 | 6.36 | +0.12 (+1.92%) | 48,347,753 |
| 17 Sep 2021 | CNY | 6.25 | 6.29 | 6.2 | 6.24 | 6.24 | +0.02 (+0.32%) | 37,626,881 |
| 16 Sep 2021 | CNY | 6.27 | 6.34 | 6.21 | 6.22 | 6.22 | -0.05 (-0.80%) | 47,301,336 |
| 15 Sep 2021 | CNY | 6.28 | 6.31 | 6.23 | 6.27 | 6.27 | -0.04 (-0.63%) | 48,609,581 |
| 14 Sep 2021 | CNY | 6.48 | 6.48 | 6.27 | 6.31 | 6.31 | -0.13 (-2.02%) | 59,923,064 |
| 13 Sep 2021 | CNY | 6.41 | 6.47 | 6.39 | 6.44 | 6.44 | +0.02 (+0.31%) | 47,540,036 |
| 10 Sep 2021 | CNY | 6.39 | 6.5 | 6.37 | 6.42 | 6.42 | +0.02 (+0.31%) | 85,895,683 |
| 9 Sep 2021 | CNY | 6.29 | 6.48 | 6.27 | 6.4 | 6.4 | +0.11 (+1.75%) | 85,039,800 |
| 8 Sep 2021 | CNY | 6.31 | 6.32 | 6.26 | 6.29 | 6.29 | -0.01 (-0.16%) | 48,105,279 |
| 7 Sep 2021 | CNY | 6.24 | 6.33 | 6.22 | 6.3 | 6.3 | +0.06 (+0.96%) | 56,865,956 |
| 6 Sep 2021 | CNY | 6.17 | 6.32 | 6.16 | 6.24 | 6.24 | +0.07 (+1.13%) | 62,878,844 |
| 3 Sep 2021 | CNY | 6.21 | 6.23 | 6.15 | 6.17 | 6.17 | -0.04 (-0.64%) | 38,435,805 |
| 2 Sep 2021 | CNY | 6.2 | 6.22 | 6.12 | 6.21 | 6.21 | +0.02 (+0.32%) | 47,944,552 |
| 1 Sep 2021 | CNY | 6.08 | 6.25 | 6.07 | 6.19 | 6.19 | +0.12 (+1.98%) | 68,701,043 |
| 31 Aug 2021 | CNY | 6.02 | 6.1 | 6.01 | 6.07 | 6.07 | +0.04 (+0.66%) | 38,494,393 |
| 30 Aug 2021 | CNY | 6.03 | 6.07 | 6 | 6.03 | 6.03 | 0.0 (0.0%) | 42,407,459 |
| 27 Aug 2021 | CNY | 6.02 | 6.04 | 6 | 6.03 | 6.03 | +0.04 (+0.67%) | 24,294,667 |
| 26 Aug 2021 | CNY | 5.95 | 6.02 | 5.94 | 5.99 | 5.99 | +0.04 (+0.67%) | 29,156,546 |
| 25 Aug 2021 | CNY | 5.93 | 5.97 | 5.92 | 5.95 | 5.95 | +0.03 (+0.51%) | 18,839,993 |
