| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 6.98 | 7.24 | 6.98 | 7.16 | 7.16 | +0.18 (+2.58%) | 1,788,631 |
| 29 Sep 2021 | CNY | 7.1 | 7.14 | 6.95 | 6.98 | 6.98 | -0.17 (-2.38%) | 2,673,036 |
| 28 Sep 2021 | CNY | 7.18 | 7.3 | 7.05 | 7.15 | 7.15 | -0.03 (-0.42%) | 2,179,149 |
| 27 Sep 2021 | CNY | 7.64 | 7.73 | 7.14 | 7.18 | 7.18 | -0.42 (-5.53%) | 5,205,091 |
| 24 Sep 2021 | CNY | 7.87 | 7.88 | 7.59 | 7.6 | 7.6 | -0.24 (-3.06%) | 3,689,237 |
| 23 Sep 2021 | CNY | 7.63 | 7.87 | 7.63 | 7.84 | 7.84 | +0.18 (+2.35%) | 4,142,059 |
| 22 Sep 2021 | CNY | 7.6 | 7.71 | 7.57 | 7.66 | 7.66 | -0.04 (-0.52%) | 2,578,422 |
| 17 Sep 2021 | CNY | 7.83 | 7.86 | 7.56 | 7.7 | 7.7 | -0.13 (-1.66%) | 4,076,151 |
| 16 Sep 2021 | CNY | 7.93 | 7.97 | 7.74 | 7.83 | 7.83 | -0.09 (-1.14%) | 5,929,238 |
| 15 Sep 2021 | CNY | 7.62 | 8.07 | 7.62 | 7.92 | 7.92 | +0.2 (+2.59%) | 10,262,780 |
| 14 Sep 2021 | CNY | 7.6 | 7.9 | 7.56 | 7.72 | 7.72 | +0.08 (+1.05%) | 9,534,387 |
| 13 Sep 2021 | CNY | 7.72 | 7.72 | 7.52 | 7.64 | 7.64 | +0.03 (+0.39%) | 4,771,454 |
| 10 Sep 2021 | CNY | 7.59 | 7.63 | 7.49 | 7.61 | 7.61 | +0.02 (+0.26%) | 3,731,227 |
| 9 Sep 2021 | CNY | 7.58 | 7.63 | 7.53 | 7.59 | 7.59 | -0.06 (-0.78%) | 3,457,273 |
| 8 Sep 2021 | CNY | 7.59 | 7.69 | 7.53 | 7.65 | 7.65 | +0.06 (+0.79%) | 5,458,250 |
| 7 Sep 2021 | CNY | 7.57 | 7.67 | 7.5 | 7.59 | 7.59 | +0.02 (+0.26%) | 5,090,472 |
| 6 Sep 2021 | CNY | 7.43 | 7.6 | 7.35 | 7.57 | 7.57 | +0.14 (+1.88%) | 4,540,509 |
| 3 Sep 2021 | CNY | 7.35 | 7.46 | 7.3 | 7.43 | 7.43 | +0.08 (+1.09%) | 3,146,272 |
| 2 Sep 2021 | CNY | 7.43 | 7.45 | 7.33 | 7.35 | 7.35 | -0.07 (-0.94%) | 2,600,591 |
| 1 Sep 2021 | CNY | 7.34 | 7.47 | 7.28 | 7.42 | 7.42 | +0.08 (+1.09%) | 3,338,646 |
| 31 Aug 2021 | CNY | 7.38 | 7.41 | 7.28 | 7.34 | 7.34 | -0.1 (-1.34%) | 2,748,860 |
| 30 Aug 2021 | CNY | 7.45 | 7.51 | 7.34 | 7.44 | 7.44 | +0.03 (+0.40%) | 3,138,659 |
| 27 Aug 2021 | CNY | 7.48 | 7.49 | 7.36 | 7.41 | 7.41 | -0.07 (-0.94%) | 3,151,566 |
| 26 Aug 2021 | CNY | 7.56 | 7.61 | 7.44 | 7.48 | 7.48 | -0.15 (-1.97%) | 4,153,942 |
| 25 Aug 2021 | CNY | 7.8 | 7.82 | 7.45 | 7.63 | 7.63 | -0.17 (-2.18%) | 6,555,434 |
| 24 Aug 2021 | CNY | 7.46 | 7.8 | 7.41 | 7.8 | 7.8 | +0.35 (+4.70%) | 7,043,411 |
| 23 Aug 2021 | CNY | 7.43 | 7.53 | 7.38 | 7.45 | 7.45 | -0.01 (-0.13%) | 5,671,657 |
| 20 Aug 2021 | CNY | 7.46 | 7.61 | 7.35 | 7.46 | 7.46 | -0.14 (-1.84%) | 5,338,325 |
| 19 Aug 2021 | CNY | 7.34 | 7.98 | 7.34 | 7.6 | 7.6 | +0.23 (+3.12%) | 10,052,566 |
| 18 Aug 2021 | CNY | 7.7 | 7.76 | 7.23 | 7.37 | 7.37 | -0.26 (-3.41%) | 8,764,437 |
