| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 7.56 | 7.76 | 7.5 | 7.58 | 7.58 | -0.01 (-0.13%) | 2,291,160 |
| 14 Oct 2021 | CNY | 7.52 | 7.62 | 7.39 | 7.59 | 7.59 | +0.05 (+0.66%) | 1,932,840 |
| 13 Oct 2021 | CNY | 7.67 | 7.73 | 7.51 | 7.54 | 7.54 | -0.12 (-1.57%) | 2,804,737 |
| 12 Oct 2021 | CNY | 7.52 | 7.66 | 7.47 | 7.66 | 7.66 | +0.07 (+0.92%) | 2,603,780 |
| 11 Oct 2021 | CNY | 7.12 | 7.79 | 7.12 | 7.59 | 7.59 | +0.33 (+4.55%) | 8,022,794 |
| 8 Oct 2021 | CNY | 6.9 | 7.42 | 6.9 | 7.26 | 7.26 | +0.29 (+4.16%) | 4,337,080 |
| 30 Sep 2021 | CNY | 6.99 | 7.05 | 6.93 | 6.97 | 6.97 | +0.04 (+0.58%) | 1,280,349 |
| 29 Sep 2021 | CNY | 6.83 | 7 | 6.83 | 6.93 | 6.93 | 0.0 (0.0%) | 1,325,880 |
| 28 Sep 2021 | CNY | 7.1 | 7.1 | 6.91 | 6.93 | 6.93 | -0.03 (-0.43%) | 2,002,320 |
| 27 Sep 2021 | CNY | 7.01 | 7.08 | 6.84 | 6.96 | 6.96 | -0.07 (-1.00%) | 2,744,400 |
| 24 Sep 2021 | CNY | 7.05 | 7.11 | 6.97 | 7.03 | 7.03 | -0.02 (-0.28%) | 1,576,460 |
| 23 Sep 2021 | CNY | 7.02 | 7.07 | 6.96 | 7.05 | 7.05 | +0.03 (+0.43%) | 1,179,640 |
| 22 Sep 2021 | CNY | 6.85 | 7.02 | 6.78 | 7.02 | 7.02 | +0.12 (+1.74%) | 1,591,620 |
| 17 Sep 2021 | CNY | 6.78 | 6.91 | 6.76 | 6.9 | 6.9 | +0.05 (+0.73%) | 1,712,264 |
| 16 Sep 2021 | CNY | 6.91 | 7.01 | 6.8 | 6.85 | 6.85 | -0.06 (-0.87%) | 2,173,737 |
| 15 Sep 2021 | CNY | 6.82 | 6.94 | 6.76 | 6.91 | 6.91 | +0.09 (+1.32%) | 1,666,120 |
| 14 Sep 2021 | CNY | 6.87 | 6.92 | 6.74 | 6.82 | 6.82 | -0.1 (-1.45%) | 1,918,240 |
| 13 Sep 2021 | CNY | 6.83 | 6.93 | 6.79 | 6.92 | 6.92 | +0.09 (+1.32%) | 2,201,344 |
| 10 Sep 2021 | CNY | 6.79 | 6.88 | 6.76 | 6.83 | 6.83 | +0.04 (+0.59%) | 1,746,500 |
| 9 Sep 2021 | CNY | 6.7 | 6.81 | 6.62 | 6.79 | 6.79 | +0.09 (+1.34%) | 2,035,954 |
| 8 Sep 2021 | CNY | 6.68 | 6.75 | 6.66 | 6.7 | 6.7 | +0.02 (+0.30%) | 1,681,900 |
| 7 Sep 2021 | CNY | 6.65 | 6.68 | 6.61 | 6.68 | 6.68 | +0.05 (+0.75%) | 900,740 |
| 6 Sep 2021 | CNY | 6.64 | 6.67 | 6.52 | 6.63 | 6.63 | +0.04 (+0.61%) | 765,480 |
| 3 Sep 2021 | CNY | 6.57 | 6.71 | 6.52 | 6.59 | 6.59 | +0.01 (+0.15%) | 1,329,580 |
| 2 Sep 2021 | CNY | 6.52 | 6.62 | 6.46 | 6.58 | 6.58 | +0.09 (+1.39%) | 2,446,200 |
| 1 Sep 2021 | CNY | 6.59 | 6.6 | 6.43 | 6.49 | 6.49 | -0.11 (-1.67%) | 2,209,440 |
| 31 Aug 2021 | CNY | 6.63 | 6.67 | 6.56 | 6.6 | 6.6 | -0.07 (-1.05%) | 1,122,040 |
| 30 Aug 2021 | CNY | 6.68 | 6.73 | 6.51 | 6.67 | 6.67 | -0.01 (-0.15%) | 2,087,760 |
| 27 Aug 2021 | CNY | 6.63 | 6.71 | 6.44 | 6.68 | 6.68 | +0.02 (+0.30%) | 4,422,820 |
| 26 Aug 2021 | CNY | 6.65 | 6.77 | 6.57 | 6.66 | 6.66 | +0.01 (+0.15%) | 2,607,080 |
