| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 6.44 | 6.53 | 6.41 | 6.5 | 6.5 | +0.09 (+1.40%) | 1,883,580 |
| 29 Sep 2021 | CNY | 6.54 | 6.6 | 6.4 | 6.41 | 6.41 | -0.2 (-3.03%) | 2,898,280 |
| 28 Sep 2021 | CNY | 6.56 | 6.65 | 6.48 | 6.61 | 6.61 | +0.05 (+0.76%) | 2,385,752 |
| 27 Sep 2021 | CNY | 6.84 | 6.89 | 6.44 | 6.56 | 6.56 | -0.28 (-4.09%) | 6,998,080 |
| 24 Sep 2021 | CNY | 6.95 | 6.99 | 6.83 | 6.84 | 6.84 | -0.14 (-2.01%) | 4,003,170 |
| 23 Sep 2021 | CNY | 7.05 | 7.05 | 6.93 | 6.98 | 6.98 | -0.04 (-0.57%) | 4,054,383 |
| 22 Sep 2021 | CNY | 6.81 | 7.04 | 6.8 | 7.02 | 7.02 | +0.15 (+2.18%) | 5,551,943 |
| 17 Sep 2021 | CNY | 6.85 | 6.95 | 6.78 | 6.87 | 6.87 | +0.08 (+1.18%) | 3,816,982 |
| 16 Sep 2021 | CNY | 6.82 | 6.97 | 6.72 | 6.79 | 6.79 | -0.03 (-0.44%) | 4,916,500 |
| 15 Sep 2021 | CNY | 6.73 | 6.83 | 6.68 | 6.82 | 6.82 | +0.09 (+1.34%) | 3,771,700 |
| 14 Sep 2021 | CNY | 6.9 | 6.96 | 6.7 | 6.73 | 6.73 | -0.21 (-3.03%) | 6,203,383 |
| 13 Sep 2021 | CNY | 6.95 | 7 | 6.8 | 6.94 | 6.94 | +0.02 (+0.29%) | 5,157,679 |
| 10 Sep 2021 | CNY | 7.05 | 7.15 | 6.89 | 6.92 | 6.92 | -0.14 (-1.98%) | 8,032,313 |
| 9 Sep 2021 | CNY | 7.01 | 7.16 | 6.93 | 7.06 | 7.06 | +0.07 (+1.00%) | 7,517,421 |
| 8 Sep 2021 | CNY | 6.8 | 7.03 | 6.78 | 6.99 | 6.99 | +0.18 (+2.64%) | 8,067,834 |
| 7 Sep 2021 | CNY | 6.7 | 6.88 | 6.66 | 6.81 | 6.81 | +0.1 (+1.49%) | 6,232,148 |
| 6 Sep 2021 | CNY | 6.7 | 6.75 | 6.64 | 6.71 | 6.71 | +0.01 (+0.15%) | 3,442,700 |
| 3 Sep 2021 | CNY | 6.67 | 6.73 | 6.64 | 6.7 | 6.7 | +0.03 (+0.45%) | 3,928,310 |
| 2 Sep 2021 | CNY | 6.68 | 6.72 | 6.64 | 6.67 | 6.67 | -0.03 (-0.45%) | 2,931,374 |
| 1 Sep 2021 | CNY | 6.67 | 6.73 | 6.63 | 6.7 | 6.7 | +0.03 (+0.45%) | 3,842,516 |
| 31 Aug 2021 | CNY | 6.73 | 6.75 | 6.6 | 6.67 | 6.67 | -0.05 (-0.74%) | 3,603,720 |
| 30 Aug 2021 | CNY | 6.79 | 6.81 | 6.65 | 6.72 | 6.72 | -0.04 (-0.59%) | 3,996,446 |
| 27 Aug 2021 | CNY | 6.9 | 6.9 | 6.72 | 6.76 | 6.76 | -0.16 (-2.31%) | 4,624,277 |
| 26 Aug 2021 | CNY | 6.81 | 6.97 | 6.75 | 6.92 | 6.92 | +0.11 (+1.62%) | 6,762,566 |
| 25 Aug 2021 | CNY | 6.8 | 6.84 | 6.74 | 6.81 | 6.81 | +0.01 (+0.15%) | 4,267,740 |
| 24 Aug 2021 | CNY | 6.79 | 6.83 | 6.7 | 6.8 | 6.8 | +0.02 (+0.29%) | 5,740,747 |
| 23 Aug 2021 | CNY | 6.4 | 6.79 | 6.36 | 6.78 | 6.78 | +0.42 (+6.60%) | 8,880,228 |
| 20 Aug 2021 | CNY | 6.55 | 6.55 | 6.32 | 6.36 | 6.36 | -0.18 (-2.75%) | 3,787,755 |
| 19 Aug 2021 | CNY | 6.64 | 6.68 | 6.53 | 6.54 | 6.54 | -0.06 (-0.91%) | 2,940,600 |
| 18 Aug 2021 | CNY | 6.68 | 6.68 | 6.52 | 6.6 | 6.6 | +0.05 (+0.76%) | 3,013,726 |
