| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 6.18 | 6.29 | 6.1 | 6.13 | 6.13 | -0.11 (-1.76%) | 2,248,100 |
| 13 Oct 2021 | CNY | 6.22 | 6.28 | 6.03 | 6.24 | 6.24 | +0.02 (+0.32%) | 3,230,000 |
| 12 Oct 2021 | CNY | 6.35 | 6.47 | 6.14 | 6.22 | 6.22 | -0.16 (-2.51%) | 3,420,700 |
| 11 Oct 2021 | CNY | 6.54 | 6.74 | 6.3 | 6.38 | 6.38 | -0.09 (-1.39%) | 3,437,600 |
| 8 Oct 2021 | CNY | 6.26 | 6.51 | 6.2 | 6.47 | 6.47 | +0.33 (+5.37%) | 4,045,802 |
| 30 Sep 2021 | CNY | 5.99 | 6.15 | 5.92 | 6.14 | 6.14 | +0.2 (+3.37%) | 2,419,582 |
| 29 Sep 2021 | CNY | 6.08 | 6.14 | 5.91 | 5.94 | 5.94 | -0.16 (-2.62%) | 3,079,350 |
| 28 Sep 2021 | CNY | 6.17 | 6.17 | 6 | 6.1 | 6.1 | -0.07 (-1.13%) | 3,278,600 |
| 27 Sep 2021 | CNY | 6.43 | 6.43 | 6.06 | 6.17 | 6.17 | -0.13 (-2.06%) | 4,843,705 |
| 24 Sep 2021 | CNY | 6.71 | 6.78 | 6.29 | 6.3 | 6.3 | -0.41 (-6.11%) | 6,969,965 |
| 23 Sep 2021 | CNY | 6.42 | 6.76 | 6.42 | 6.71 | 6.71 | +0.3 (+4.68%) | 6,922,043 |
| 22 Sep 2021 | CNY | 6.38 | 6.44 | 6.27 | 6.41 | 6.41 | 0.0 (0.0%) | 4,026,400 |
| 17 Sep 2021 | CNY | 6.45 | 6.57 | 6.28 | 6.41 | 6.41 | -0.07 (-1.08%) | 5,022,000 |
| 16 Sep 2021 | CNY | 6.54 | 6.65 | 6.45 | 6.48 | 6.48 | +0.02 (+0.31%) | 6,798,600 |
| 15 Sep 2021 | CNY | 6.37 | 6.63 | 6.32 | 6.46 | 6.46 | +0.11 (+1.73%) | 7,092,802 |
| 14 Sep 2021 | CNY | 6.38 | 6.48 | 6.29 | 6.35 | 6.35 | -0.02 (-0.31%) | 6,982,500 |
| 13 Sep 2021 | CNY | 6.19 | 6.49 | 6.18 | 6.37 | 6.37 | +0.1 (+1.59%) | 7,336,802 |
| 10 Sep 2021 | CNY | 6.29 | 6.58 | 6.24 | 6.27 | 6.27 | -0.03 (-0.48%) | 10,791,395 |
| 9 Sep 2021 | CNY | 6.16 | 6.35 | 6.12 | 6.3 | 6.3 | +0.14 (+2.27%) | 7,396,965 |
| 8 Sep 2021 | CNY | 6.08 | 6.23 | 5.99 | 6.16 | 6.16 | +0.12 (+1.99%) | 8,644,011 |
| 7 Sep 2021 | CNY | 5.75 | 6.07 | 5.73 | 6.04 | 6.04 | +0.24 (+4.14%) | 10,449,635 |
| 6 Sep 2021 | CNY | 5.92 | 5.93 | 5.75 | 5.8 | 5.8 | -0.12 (-2.03%) | 6,798,500 |
| 3 Sep 2021 | CNY | 5.8 | 5.93 | 5.75 | 5.92 | 5.92 | +0.13 (+2.25%) | 7,721,700 |
| 2 Sep 2021 | CNY | 5.77 | 5.89 | 5.75 | 5.79 | 5.79 | -0.05 (-0.86%) | 5,770,465 |
| 1 Sep 2021 | CNY | 5.78 | 5.95 | 5.66 | 5.84 | 5.84 | +0.1 (+1.74%) | 9,573,640 |
| 31 Aug 2021 | CNY | 5.48 | 5.79 | 5.48 | 5.74 | 5.74 | +0.2 (+3.61%) | 9,057,850 |
| 30 Aug 2021 | CNY | 5.55 | 5.66 | 5.48 | 5.54 | 5.54 | +0.08 (+1.47%) | 5,888,600 |
| 27 Aug 2021 | CNY | 5.45 | 5.5 | 5.38 | 5.46 | 5.46 | +0.03 (+0.55%) | 4,803,900 |
| 26 Aug 2021 | CNY | 5.42 | 5.47 | 5.36 | 5.43 | 5.43 | 0.0 (0.0%) | 3,606,600 |
| 25 Aug 2021 | CNY | 5.52 | 5.52 | 5.36 | 5.43 | 5.43 | -0.02 (-0.37%) | 3,393,000 |
