| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 5.41 | 5.52 | 5.34 | 5.41 | 5.41 | +0.01 (+0.19%) | 7,577,475 |
| 29 Sep 2021 | CNY | 5.6 | 5.61 | 5.32 | 5.4 | 5.4 | -0.21 (-3.74%) | 9,597,599 |
| 28 Sep 2021 | CNY | 5.66 | 5.7 | 5.55 | 5.61 | 5.61 | -0.02 (-0.36%) | 6,815,868 |
| 27 Sep 2021 | CNY | 5.81 | 5.82 | 5.58 | 5.63 | 5.63 | -0.16 (-2.76%) | 11,487,157 |
| 24 Sep 2021 | CNY | 5.9 | 6.04 | 5.73 | 5.79 | 5.79 | -0.18 (-3.02%) | 15,748,211 |
| 23 Sep 2021 | CNY | 5.82 | 6.24 | 5.82 | 5.97 | 5.97 | +0.21 (+3.65%) | 27,870,165 |
| 22 Sep 2021 | CNY | 5.65 | 5.76 | 5.61 | 5.76 | 5.76 | +0.09 (+1.59%) | 8,353,350 |
| 17 Sep 2021 | CNY | 5.66 | 5.77 | 5.6 | 5.67 | 5.67 | -0.01 (-0.18%) | 8,394,164 |
| 16 Sep 2021 | CNY | 5.9 | 5.94 | 5.67 | 5.68 | 5.68 | -0.22 (-3.73%) | 10,813,940 |
| 15 Sep 2021 | CNY | 5.85 | 5.93 | 5.78 | 5.9 | 5.9 | +0.08 (+1.37%) | 8,602,600 |
| 14 Sep 2021 | CNY | 6.07 | 6.07 | 5.79 | 5.82 | 5.82 | -0.24 (-3.96%) | 16,602,300 |
| 13 Sep 2021 | CNY | 5.95 | 6.06 | 5.85 | 6.06 | 6.06 | +0.11 (+1.85%) | 11,389,815 |
| 10 Sep 2021 | CNY | 6 | 6.12 | 5.92 | 5.95 | 5.95 | -0.06 (-1.00%) | 14,130,944 |
| 9 Sep 2021 | CNY | 5.98 | 6.05 | 5.92 | 6.01 | 6.01 | -0.02 (-0.33%) | 11,127,031 |
| 8 Sep 2021 | CNY | 5.86 | 6.04 | 5.83 | 6.03 | 6.03 | +0.2 (+3.43%) | 19,045,910 |
| 7 Sep 2021 | CNY | 5.83 | 5.85 | 5.76 | 5.83 | 5.83 | -0.01 (-0.17%) | 13,926,661 |
| 6 Sep 2021 | CNY | 5.79 | 5.86 | 5.71 | 5.84 | 5.84 | +0.05 (+0.86%) | 14,159,414 |
| 3 Sep 2021 | CNY | 5.85 | 5.94 | 5.7 | 5.79 | 5.79 | 0.0 (0.0%) | 16,305,608 |
| 2 Sep 2021 | CNY | 5.72 | 5.88 | 5.66 | 5.79 | 5.79 | +0.17 (+3.02%) | 24,184,021 |
| 1 Sep 2021 | CNY | 5.46 | 5.64 | 5.46 | 5.62 | 5.62 | +0.14 (+2.55%) | 15,566,072 |
| 31 Aug 2021 | CNY | 5.41 | 5.49 | 5.36 | 5.48 | 5.48 | +0.08 (+1.48%) | 8,420,351 |
| 30 Aug 2021 | CNY | 5.32 | 5.42 | 5.31 | 5.4 | 5.4 | +0.09 (+1.69%) | 7,093,700 |
| 27 Aug 2021 | CNY | 5.35 | 5.37 | 5.28 | 5.31 | 5.31 | -0.05 (-0.93%) | 5,443,511 |
| 26 Aug 2021 | CNY | 5.44 | 5.44 | 5.36 | 5.36 | 5.36 | -0.08 (-1.47%) | 5,810,434 |
| 25 Aug 2021 | CNY | 5.3 | 5.47 | 5.26 | 5.44 | 5.44 | +0.15 (+2.84%) | 12,192,977 |
| 24 Aug 2021 | CNY | 5.27 | 5.32 | 5.24 | 5.29 | 5.29 | +0.02 (+0.38%) | 6,160,260 |
| 23 Aug 2021 | CNY | 5.32 | 5.36 | 5.25 | 5.27 | 5.27 | -0.05 (-0.94%) | 12,939,671 |
| 20 Aug 2021 | CNY | 5.36 | 5.36 | 5.27 | 5.32 | 5.32 | -0.06 (-1.12%) | 6,778,953 |
| 19 Aug 2021 | CNY | 5.43 | 5.45 | 5.36 | 5.38 | 5.38 | -0.05 (-0.92%) | 5,028,000 |
| 18 Aug 2021 | CNY | 5.36 | 5.44 | 5.35 | 5.43 | 5.43 | +0.04 (+0.74%) | 4,771,444 |
