| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 6.63 | 6.65 | 6.4 | 6.43 | 6.43 | -0.19 (-2.87%) | 16,076,258 |
| 13 Oct 2021 | CNY | 6.38 | 6.68 | 6.3 | 6.62 | 6.62 | +0.23 (+3.60%) | 22,916,060 |
| 12 Oct 2021 | CNY | 6.78 | 6.78 | 6.28 | 6.39 | 6.39 | -0.36 (-5.33%) | 35,648,297 |
| 11 Oct 2021 | CNY | 7.03 | 7.15 | 6.66 | 6.75 | 6.75 | -0.3 (-4.26%) | 31,839,617 |
| 8 Oct 2021 | CNY | 7.39 | 7.49 | 7 | 7.05 | 7.05 | -0.17 (-2.35%) | 25,931,371 |
| 30 Sep 2021 | CNY | 7.09 | 7.34 | 7.05 | 7.22 | 7.22 | +0.12 (+1.69%) | 24,043,534 |
| 29 Sep 2021 | CNY | 7.52 | 7.59 | 7.09 | 7.1 | 7.1 | -0.47 (-6.21%) | 34,451,503 |
| 28 Sep 2021 | CNY | 7.61 | 7.75 | 7.27 | 7.57 | 7.57 | -0.09 (-1.17%) | 33,835,894 |
| 27 Sep 2021 | CNY | 7.74 | 8.03 | 7.61 | 7.66 | 7.66 | -0.02 (-0.26%) | 40,197,601 |
| 24 Sep 2021 | CNY | 7.51 | 8.04 | 7.5 | 7.68 | 7.68 | +0.28 (+3.78%) | 49,097,736 |
| 23 Sep 2021 | CNY | 7.13 | 7.43 | 7.03 | 7.4 | 7.4 | +0.3 (+4.23%) | 35,983,120 |
| 22 Sep 2021 | CNY | 6.83 | 7.15 | 6.78 | 7.1 | 7.1 | +0.18 (+2.60%) | 26,196,045 |
| 17 Sep 2021 | CNY | 7.03 | 7.13 | 6.6 | 6.92 | 6.92 | -0.11 (-1.56%) | 37,439,820 |
| 16 Sep 2021 | CNY | 7.18 | 7.44 | 7.03 | 7.03 | 7.03 | -0.12 (-1.68%) | 33,057,354 |
| 15 Sep 2021 | CNY | 6.99 | 7.21 | 6.89 | 7.15 | 7.15 | +0.16 (+2.29%) | 25,250,014 |
| 14 Sep 2021 | CNY | 7.2 | 7.24 | 6.94 | 6.99 | 6.99 | -0.26 (-3.59%) | 31,225,460 |
| 13 Sep 2021 | CNY | 7.16 | 7.32 | 6.92 | 7.25 | 7.25 | +0.03 (+0.42%) | 30,332,919 |
| 10 Sep 2021 | CNY | 7.31 | 7.4 | 7.12 | 7.22 | 7.22 | -0.04 (-0.55%) | 24,812,922 |
| 9 Sep 2021 | CNY | 7.31 | 7.32 | 7.07 | 7.26 | 7.26 | -0.04 (-0.55%) | 31,482,897 |
| 8 Sep 2021 | CNY | 7.33 | 7.43 | 7.22 | 7.3 | 7.3 | -0.03 (-0.41%) | 22,967,231 |
| 7 Sep 2021 | CNY | 7.17 | 7.48 | 7.14 | 7.33 | 7.33 | +0.14 (+1.95%) | 41,905,794 |
| 6 Sep 2021 | CNY | 7.09 | 7.23 | 6.9 | 7.19 | 7.19 | +0.19 (+2.71%) | 38,777,073 |
| 3 Sep 2021 | CNY | 7.11 | 7.25 | 6.81 | 7 | 7 | -0.09 (-1.27%) | 39,499,191 |
| 2 Sep 2021 | CNY | 7.15 | 7.26 | 6.88 | 7.09 | 7.09 | -0.1 (-1.39%) | 46,417,083 |
| 1 Sep 2021 | CNY | 6.98 | 7.42 | 6.9 | 7.19 | 7.19 | +0.2 (+2.86%) | 63,503,083 |
| 31 Aug 2021 | CNY | 6.97 | 7.18 | 6.78 | 6.99 | 6.99 | +0.14 (+2.04%) | 80,435,828 |
| 30 Aug 2021 | CNY | 6.25 | 6.85 | 6.25 | 6.85 | 6.85 | +0.62 (+9.95%) | 70,474,733 |
| 27 Aug 2021 | CNY | 6.1 | 6.37 | 6.06 | 6.23 | 6.23 | +0.14 (+2.30%) | 39,175,759 |
| 26 Aug 2021 | CNY | 6.16 | 6.39 | 6.07 | 6.09 | 6.09 | -0.1 (-1.62%) | 30,656,384 |
| 25 Aug 2021 | CNY | 6.08 | 6.24 | 6 | 6.19 | 6.19 | +0.14 (+2.31%) | 33,625,613 |
