| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 7.55 | 7.61 | 7.43 | 7.43 | 7.43 | -0.14 (-1.85%) | 1,821,211 |
| 14 Oct 2021 | CNY | 7.59 | 7.62 | 7.49 | 7.57 | 7.57 | -0.02 (-0.26%) | 1,167,040 |
| 13 Oct 2021 | CNY | 7.68 | 7.68 | 7.5 | 7.59 | 7.59 | -0.12 (-1.56%) | 1,791,700 |
| 12 Oct 2021 | CNY | 7.67 | 7.73 | 7.53 | 7.71 | 7.71 | +0.04 (+0.52%) | 2,578,360 |
| 11 Oct 2021 | CNY | 7.71 | 7.75 | 7.58 | 7.67 | 7.67 | -0.04 (-0.52%) | 1,813,536 |
| 8 Oct 2021 | CNY | 7.44 | 7.77 | 7.44 | 7.71 | 7.71 | +0.27 (+3.63%) | 3,377,607 |
| 30 Sep 2021 | CNY | 7.12 | 7.48 | 7.07 | 7.44 | 7.44 | +0.4 (+5.68%) | 2,609,240 |
| 29 Sep 2021 | CNY | 7.33 | 7.33 | 6.99 | 7.04 | 7.04 | -0.26 (-3.56%) | 2,047,860 |
| 28 Sep 2021 | CNY | 7.37 | 7.37 | 7.2 | 7.3 | 7.3 | +0.05 (+0.69%) | 1,891,160 |
| 27 Sep 2021 | CNY | 7.77 | 7.77 | 7.23 | 7.25 | 7.25 | -0.44 (-5.72%) | 4,686,100 |
| 24 Sep 2021 | CNY | 7.87 | 7.87 | 7.68 | 7.69 | 7.69 | -0.17 (-2.16%) | 2,930,000 |
| 23 Sep 2021 | CNY | 7.62 | 7.92 | 7.61 | 7.86 | 7.86 | +0.26 (+3.42%) | 4,724,846 |
| 22 Sep 2021 | CNY | 7.6 | 7.69 | 7.54 | 7.6 | 7.6 | -0.05 (-0.65%) | 1,722,520 |
| 17 Sep 2021 | CNY | 7.68 | 7.74 | 7.58 | 7.65 | 7.65 | -0.03 (-0.39%) | 2,138,340 |
| 16 Sep 2021 | CNY | 7.66 | 7.95 | 7.61 | 7.68 | 7.68 | +0.03 (+0.39%) | 5,450,877 |
| 15 Sep 2021 | CNY | 7.57 | 7.65 | 7.46 | 7.65 | 7.65 | +0.12 (+1.59%) | 2,754,654 |
| 14 Sep 2021 | CNY | 7.69 | 7.72 | 7.52 | 7.53 | 7.53 | -0.16 (-2.08%) | 3,293,067 |
| 13 Sep 2021 | CNY | 7.7 | 7.73 | 7.63 | 7.69 | 7.69 | -0.01 (-0.13%) | 2,781,697 |
| 10 Sep 2021 | CNY | 7.82 | 7.89 | 7.69 | 7.7 | 7.7 | -0.15 (-1.91%) | 3,745,140 |
| 9 Sep 2021 | CNY | 7.7 | 7.9 | 7.69 | 7.85 | 7.85 | +0.11 (+1.42%) | 4,977,233 |
| 8 Sep 2021 | CNY | 7.69 | 7.75 | 7.64 | 7.74 | 7.74 | +0.04 (+0.52%) | 4,192,473 |
| 7 Sep 2021 | CNY | 7.73 | 7.79 | 7.68 | 7.7 | 7.7 | -0.03 (-0.39%) | 3,568,838 |
| 6 Sep 2021 | CNY | 7.7 | 7.74 | 7.56 | 7.73 | 7.73 | +0.03 (+0.39%) | 4,148,653 |
| 3 Sep 2021 | CNY | 7.77 | 7.77 | 7.65 | 7.7 | 7.7 | -0.07 (-0.90%) | 4,564,018 |
| 2 Sep 2021 | CNY | 7.8 | 7.83 | 7.67 | 7.77 | 7.77 | -0.07 (-0.89%) | 5,016,918 |
| 1 Sep 2021 | CNY | 8 | 8.08 | 7.8 | 7.84 | 7.84 | -0.15 (-1.88%) | 5,503,024 |
| 31 Aug 2021 | CNY | 7.67 | 8.05 | 7.62 | 7.99 | 7.99 | +0.32 (+4.17%) | 8,385,071 |
| 30 Aug 2021 | CNY | 7.81 | 7.83 | 7.64 | 7.67 | 7.67 | -0.12 (-1.54%) | 4,509,569 |
| 27 Aug 2021 | CNY | 7.83 | 7.86 | 7.71 | 7.79 | 7.79 | +0.01 (+0.13%) | 3,504,474 |
| 26 Aug 2021 | CNY | 7.7 | 7.86 | 7.7 | 7.78 | 7.78 | +0.06 (+0.78%) | 3,772,088 |
