| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 5.47 | 5.5 | 5.4 | 5.43 | 5.43 | -0.04 (-0.73%) | 61,381,801 |
| 14 Oct 2021 | CNY | 5.49 | 5.53 | 5.45 | 5.47 | 5.47 | -0.04 (-0.73%) | 53,606,323 |
| 13 Oct 2021 | CNY | 5.47 | 5.52 | 5.38 | 5.51 | 5.51 | +0.03 (+0.55%) | 74,558,749 |
| 12 Oct 2021 | CNY | 5.62 | 5.63 | 5.42 | 5.48 | 5.48 | -0.15 (-2.66%) | 116,930,515 |
| 11 Oct 2021 | CNY | 5.68 | 5.69 | 5.59 | 5.63 | 5.63 | -0.04 (-0.71%) | 87,425,282 |
| 8 Oct 2021 | CNY | 5.76 | 5.77 | 5.62 | 5.67 | 5.67 | +0.01 (+0.18%) | 101,442,103 |
| 30 Sep 2021 | CNY | 5.63 | 5.69 | 5.56 | 5.66 | 5.66 | +0.03 (+0.53%) | 102,550,255 |
| 29 Sep 2021 | CNY | 5.7 | 5.78 | 5.6 | 5.63 | 5.63 | -0.1 (-1.75%) | 113,619,102 |
| 28 Sep 2021 | CNY | 5.71 | 5.79 | 5.67 | 5.73 | 5.73 | +0.03 (+0.53%) | 98,255,816 |
| 27 Sep 2021 | CNY | 5.93 | 6 | 5.66 | 5.7 | 5.7 | -0.25 (-4.20%) | 173,675,768 |
| 24 Sep 2021 | CNY | 6.17 | 6.25 | 5.91 | 5.95 | 5.95 | -0.22 (-3.57%) | 164,717,847 |
| 23 Sep 2021 | CNY | 6.19 | 6.27 | 6.07 | 6.17 | 6.17 | +0.03 (+0.49%) | 147,578,987 |
| 22 Sep 2021 | CNY | 5.92 | 6.19 | 5.91 | 6.14 | 6.14 | +0.12 (+1.99%) | 148,206,898 |
| 17 Sep 2021 | CNY | 6.09 | 6.16 | 5.86 | 6.02 | 6.02 | -0.09 (-1.47%) | 173,696,256 |
| 16 Sep 2021 | CNY | 6.21 | 6.29 | 6.08 | 6.11 | 6.11 | -0.06 (-0.97%) | 148,774,285 |
| 15 Sep 2021 | CNY | 6.13 | 6.26 | 6.08 | 6.17 | 6.17 | 0.0 (0.0%) | 168,351,133 |
| 14 Sep 2021 | CNY | 6.51 | 6.54 | 6.15 | 6.17 | 6.17 | -0.39 (-5.95%) | 346,942,872 |
| 13 Sep 2021 | CNY | 6.4 | 6.66 | 6.35 | 6.56 | 6.56 | +0.1 (+1.55%) | 220,707,240 |
| 10 Sep 2021 | CNY | 6.6 | 6.82 | 6.41 | 6.46 | 6.46 | -0.06 (-0.92%) | 385,521,373 |
| 9 Sep 2021 | CNY | 6.29 | 6.65 | 6.27 | 6.52 | 6.52 | +0.19 (+3.00%) | 318,489,069 |
| 8 Sep 2021 | CNY | 6.38 | 6.43 | 6.27 | 6.33 | 6.33 | -0.05 (-0.78%) | 217,725,222 |
| 7 Sep 2021 | CNY | 6.25 | 6.43 | 6.21 | 6.38 | 6.38 | +0.09 (+1.43%) | 264,188,862 |
| 6 Sep 2021 | CNY | 6.16 | 6.49 | 6.12 | 6.29 | 6.29 | +0.19 (+3.11%) | 378,681,659 |
| 3 Sep 2021 | CNY | 6.24 | 6.33 | 6.06 | 6.1 | 6.1 | -0.21 (-3.33%) | 357,670,487 |
| 2 Sep 2021 | CNY | 6.02 | 6.37 | 5.98 | 6.31 | 6.31 | +0.13 (+2.10%) | 574,072,937 |
| 1 Sep 2021 | CNY | 5.74 | 6.19 | 5.7 | 6.18 | 6.18 | +0.55 (+9.77%) | 809,773,360 |
| 31 Aug 2021 | CNY | 5.5 | 5.63 | 5.4 | 5.63 | 5.63 | +0.02 (+0.36%) | 224,211,441 |
| 30 Aug 2021 | CNY | 5.62 | 5.68 | 5.55 | 5.61 | 5.61 | -0.01 (-0.18%) | 131,134,349 |
| 27 Aug 2021 | CNY | 5.54 | 5.69 | 5.52 | 5.62 | 5.62 | +0.06 (+1.08%) | 165,165,828 |
| 26 Aug 2021 | CNY | 5.45 | 5.65 | 5.43 | 5.56 | 5.56 | +0.08 (+1.46%) | 223,991,786 |
