| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 5.84 | 5.84 | 5.73 | 5.73 | 5.73 | -0.11 (-1.88%) | 1,755,520 |
| 14 Oct 2021 | CNY | 5.81 | 5.85 | 5.75 | 5.84 | 5.84 | +0.03 (+0.52%) | 1,448,680 |
| 13 Oct 2021 | CNY | 5.84 | 5.9 | 5.79 | 5.81 | 5.81 | -0.05 (-0.85%) | 1,757,240 |
| 12 Oct 2021 | CNY | 5.85 | 5.92 | 5.77 | 5.86 | 5.86 | 0.0 (0.0%) | 1,464,720 |
| 11 Oct 2021 | CNY | 5.89 | 5.91 | 5.85 | 5.86 | 5.86 | -0.01 (-0.17%) | 1,020,500 |
| 8 Oct 2021 | CNY | 5.75 | 5.89 | 5.75 | 5.87 | 5.87 | +0.13 (+2.26%) | 1,700,980 |
| 30 Sep 2021 | CNY | 5.67 | 5.78 | 5.67 | 5.74 | 5.74 | +0.07 (+1.23%) | 1,101,020 |
| 29 Sep 2021 | CNY | 5.76 | 5.77 | 5.66 | 5.67 | 5.67 | -0.13 (-2.24%) | 1,696,720 |
| 28 Sep 2021 | CNY | 5.82 | 5.84 | 5.76 | 5.8 | 5.8 | +0.03 (+0.52%) | 1,001,640 |
| 27 Sep 2021 | CNY | 5.97 | 5.97 | 5.72 | 5.77 | 5.77 | -0.19 (-3.19%) | 2,737,620 |
| 24 Sep 2021 | CNY | 6.08 | 6.12 | 5.94 | 5.96 | 5.96 | -0.12 (-1.97%) | 1,915,580 |
| 23 Sep 2021 | CNY | 6.04 | 6.13 | 6 | 6.08 | 6.08 | +0.04 (+0.66%) | 2,604,512 |
| 22 Sep 2021 | CNY | 5.99 | 6.05 | 5.88 | 6.04 | 6.04 | 0.0 (0.0%) | 1,867,020 |
| 17 Sep 2021 | CNY | 6.07 | 6.12 | 5.93 | 6.04 | 6.04 | -0.05 (-0.82%) | 2,423,108 |
| 16 Sep 2021 | CNY | 6.12 | 6.23 | 6.08 | 6.09 | 6.09 | -0.02 (-0.33%) | 2,398,840 |
| 15 Sep 2021 | CNY | 6.06 | 6.12 | 6.06 | 6.11 | 6.11 | +0.04 (+0.66%) | 1,286,680 |
| 14 Sep 2021 | CNY | 6.29 | 6.29 | 6.07 | 6.07 | 6.07 | -0.17 (-2.72%) | 3,018,340 |
| 13 Sep 2021 | CNY | 6.08 | 6.27 | 6.08 | 6.24 | 6.24 | +0.13 (+2.13%) | 3,672,240 |
| 10 Sep 2021 | CNY | 6.2 | 6.2 | 6.05 | 6.11 | 6.11 | -0.07 (-1.13%) | 2,931,229 |
| 9 Sep 2021 | CNY | 6.17 | 6.21 | 6.13 | 6.18 | 6.18 | -0.02 (-0.32%) | 2,845,900 |
| 8 Sep 2021 | CNY | 6.11 | 6.23 | 6.09 | 6.2 | 6.2 | +0.12 (+1.97%) | 4,111,740 |
| 7 Sep 2021 | CNY | 6.01 | 6.12 | 5.98 | 6.08 | 6.08 | +0.07 (+1.16%) | 4,382,880 |
| 6 Sep 2021 | CNY | 6.03 | 6.04 | 5.97 | 6.01 | 6.01 | 0.0 (0.0%) | 2,819,200 |
| 3 Sep 2021 | CNY | 5.89 | 6.05 | 5.89 | 6.01 | 6.01 | +0.12 (+2.04%) | 3,943,400 |
| 2 Sep 2021 | CNY | 5.88 | 5.92 | 5.85 | 5.89 | 5.89 | -0.01 (-0.17%) | 2,185,620 |
| 1 Sep 2021 | CNY | 5.91 | 5.95 | 5.84 | 5.9 | 5.9 | 0.0 (0.0%) | 2,612,700 |
| 31 Aug 2021 | CNY | 5.8 | 5.93 | 5.78 | 5.9 | 5.9 | +0.07 (+1.20%) | 2,534,242 |
| 30 Aug 2021 | CNY | 5.9 | 5.94 | 5.82 | 5.83 | 5.83 | -0.06 (-1.02%) | 2,202,120 |
| 27 Aug 2021 | CNY | 6 | 6.01 | 5.86 | 5.89 | 5.89 | -0.12 (-2.00%) | 3,018,760 |
| 26 Aug 2021 | CNY | 5.99 | 6.04 | 5.95 | 6.01 | 6.01 | +0.02 (+0.33%) | 2,528,160 |
