| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 6.3583 | 6.3667 | 5.8917 | 5.9167 | 5.9167 | -0.45 (-7.07%) | 22,967,928 |
| 28 Sep 2021 | CNY | 6.425 | 6.5333 | 6.2667 | 6.3667 | 6.3667 | -0.117 (-1.80%) | 13,882,752 |
| 27 Sep 2021 | CNY | 6.5917 | 6.7083 | 6.3917 | 6.4833 | 6.4833 | -0.092 (-1.39%) | 18,220,184 |
| 24 Sep 2021 | CNY | 6.825 | 6.8333 | 6.55 | 6.575 | 6.575 | -0.217 (-3.19%) | 16,673,096 |
| 23 Sep 2021 | CNY | 6.6667 | 6.8583 | 6.5917 | 6.7917 | 6.7917 | +0.15 (+2.26%) | 17,573,787 |
| 22 Sep 2021 | CNY | 6.5417 | 6.7833 | 6.5333 | 6.6417 | 6.6417 | -0.008 (-0.12%) | 13,533,654 |
| 17 Sep 2021 | CNY | 6.6167 | 6.75 | 6.4917 | 6.65 | 6.65 | +0.033 (+0.50%) | 21,451,590 |
| 16 Sep 2021 | CNY | 6.675 | 6.8917 | 6.575 | 6.6167 | 6.6167 | -0.067 (-1.00%) | 22,394,188 |
| 15 Sep 2021 | CNY | 6.7 | 6.8167 | 6.5833 | 6.6833 | 6.6833 | -0.025 (-0.37%) | 23,567,894 |
| 14 Sep 2021 | CNY | 6.8333 | 6.9417 | 6.65 | 6.7083 | 6.7083 | -0.167 (-2.42%) | 20,108,491 |
| 13 Sep 2021 | CNY | 6.55 | 6.975 | 6.5 | 6.875 | 6.875 | +0.325 (+4.96%) | 39,074,838 |
| 10 Sep 2021 | CNY | 6.5667 | 6.6917 | 6.4333 | 6.55 | 6.55 | 0.0 (0.0%) | 23,535,574 |
| 9 Sep 2021 | CNY | 6.325 | 6.7 | 6.2667 | 6.55 | 6.55 | +0.158 (+2.48%) | 33,244,809 |
| 8 Sep 2021 | CNY | 6.3833 | 6.5 | 6.2833 | 6.3917 | 6.3917 | +0.025 (+0.39%) | 27,622,394 |
| 7 Sep 2021 | CNY | 6.15 | 6.3833 | 6.0667 | 6.3667 | 6.3667 | +0.175 (+2.83%) | 38,751,552 |
| 6 Sep 2021 | CNY | 5.9667 | 6.2083 | 5.875 | 6.1917 | 6.1917 | +0.242 (+4.06%) | 37,382,338 |
| 3 Sep 2021 | CNY | 5.625 | 6.0333 | 5.6083 | 5.95 | 5.95 | +0.325 (+5.78%) | 33,775,713 |
| 2 Sep 2021 | CNY | 5.3417 | 5.65 | 5.3333 | 5.625 | 5.625 | +0.2 (+3.69%) | 19,687,939 |
| 1 Sep 2021 | CNY | 5.3583 | 5.5833 | 5.3583 | 5.425 | 5.425 | +0.092 (+1.72%) | 23,575,129 |
| 31 Aug 2021 | CNY | 5.2 | 5.35 | 5.1917 | 5.3333 | 5.3333 | +0.142 (+2.73%) | 17,670,560 |
| 30 Aug 2021 | CNY | 5.2167 | 5.3667 | 5.15 | 5.1917 | 5.1917 | -0.033 (-0.64%) | 15,959,064 |
| 27 Aug 2021 | CNY | 5.2167 | 5.2333 | 5.15 | 5.225 | 5.225 | +0.025 (+0.48%) | 9,126,984 |
| 26 Aug 2021 | CNY | 5.1917 | 5.2333 | 5.1333 | 5.2 | 5.2 | +0.025 (+0.48%) | 9,125,322 |
| 25 Aug 2021 | CNY | 5.1 | 5.175 | 5.0833 | 5.175 | 5.175 | +0.067 (+1.31%) | 9,349,432 |
| 24 Aug 2021 | CNY | 5.1167 | 5.1417 | 5.0667 | 5.1083 | 5.1083 | -0.017 (-0.33%) | 6,424,440 |
| 23 Aug 2021 | CNY | 5.15 | 5.1667 | 5.0833 | 5.125 | 5.125 | +0.008 (+0.16%) | 7,334,347 |
| 20 Aug 2021 | CNY | 5.0167 | 5.15 | 4.9917 | 5.1167 | 5.1167 | +0.1 (+1.99%) | 9,682,114 |
| 19 Aug 2021 | CNY | 5.0417 | 5.0667 | 4.975 | 5.0167 | 5.0167 | -0.025 (-0.50%) | 3,759,661 |
| 18 Aug 2021 | CNY | 4.9583 | 5.05 | 4.9583 | 5.0417 | 5.0417 | +0.05 (+1.00%) | 4,881,501 |
| 17 Aug 2021 | CNY | 5.1 | 5.1333 | 4.975 | 4.9917 | 4.9917 | -0.117 (-2.28%) | 6,683,280 |
