| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 6.32 | 6.43 | 6.32 | 6.4 | 6.4 | +0.07 (+1.11%) | 2,690,418 |
| 29 Sep 2021 | CNY | 6.6 | 6.6 | 6.31 | 6.33 | 6.33 | -0.23 (-3.51%) | 6,128,257 |
| 28 Sep 2021 | CNY | 6.66 | 6.66 | 6.56 | 6.56 | 6.56 | -0.01 (-0.15%) | 2,342,008 |
| 27 Sep 2021 | CNY | 6.75 | 6.79 | 6.54 | 6.57 | 6.57 | -0.17 (-2.52%) | 5,199,437 |
| 24 Sep 2021 | CNY | 6.94 | 6.95 | 6.72 | 6.74 | 6.74 | -0.19 (-2.74%) | 5,179,610 |
| 23 Sep 2021 | CNY | 6.9 | 6.95 | 6.87 | 6.93 | 6.93 | +0.03 (+0.43%) | 3,820,248 |
| 22 Sep 2021 | CNY | 6.81 | 6.92 | 6.76 | 6.9 | 6.9 | +0.02 (+0.29%) | 3,847,865 |
| 17 Sep 2021 | CNY | 6.81 | 6.89 | 6.74 | 6.88 | 6.88 | +0.11 (+1.62%) | 4,253,269 |
| 16 Sep 2021 | CNY | 6.93 | 6.94 | 6.77 | 6.77 | 6.77 | -0.14 (-2.03%) | 7,770,212 |
| 15 Sep 2021 | CNY | 6.9 | 6.98 | 6.88 | 6.91 | 6.91 | -0.03 (-0.43%) | 6,979,113 |
| 14 Sep 2021 | CNY | 7.16 | 7.16 | 6.92 | 6.94 | 6.94 | -0.19 (-2.66%) | 8,607,184 |
| 13 Sep 2021 | CNY | 7.22 | 7.26 | 7.07 | 7.13 | 7.13 | -0.1 (-1.38%) | 7,797,782 |
| 10 Sep 2021 | CNY | 7.16 | 7.28 | 7.16 | 7.23 | 7.23 | +0.04 (+0.56%) | 8,439,031 |
| 9 Sep 2021 | CNY | 7.24 | 7.26 | 7.15 | 7.19 | 7.19 | -0.04 (-0.55%) | 7,359,486 |
| 8 Sep 2021 | CNY | 7.13 | 7.27 | 7.11 | 7.23 | 7.23 | +0.12 (+1.69%) | 11,288,202 |
| 7 Sep 2021 | CNY | 7.14 | 7.16 | 7.08 | 7.11 | 7.11 | -0.03 (-0.42%) | 6,985,852 |
| 6 Sep 2021 | CNY | 7.1 | 7.17 | 7 | 7.14 | 7.14 | +0.04 (+0.56%) | 6,606,346 |
| 3 Sep 2021 | CNY | 7.07 | 7.15 | 7.03 | 7.1 | 7.1 | +0.03 (+0.42%) | 8,180,152 |
| 2 Sep 2021 | CNY | 7.05 | 7.12 | 6.97 | 7.07 | 7.07 | +0.01 (+0.14%) | 7,909,702 |
| 1 Sep 2021 | CNY | 6.9 | 7.06 | 6.81 | 7.06 | 7.06 | +0.14 (+2.02%) | 9,164,937 |
| 31 Aug 2021 | CNY | 7.02 | 7.04 | 6.82 | 6.92 | 6.92 | -0.09 (-1.28%) | 8,135,085 |
| 30 Aug 2021 | CNY | 7.17 | 7.21 | 6.99 | 7.01 | 7.01 | -0.14 (-1.96%) | 12,660,531 |
| 27 Aug 2021 | CNY | 7.25 | 7.38 | 7.08 | 7.15 | 7.15 | -0.13 (-1.79%) | 10,563,998 |
| 26 Aug 2021 | CNY | 7.25 | 7.43 | 7.25 | 7.28 | 7.28 | 0.0 (0.0%) | 12,931,995 |
| 25 Aug 2021 | CNY | 7.29 | 7.34 | 7.25 | 7.28 | 7.28 | +0.02 (+0.28%) | 9,919,923 |
| 24 Aug 2021 | CNY | 7.3 | 7.32 | 7.21 | 7.26 | 7.26 | 0.0 (0.0%) | 10,361,485 |
| 23 Aug 2021 | CNY | 7.19 | 7.29 | 7.19 | 7.26 | 7.26 | +0.1 (+1.40%) | 11,358,938 |
| 20 Aug 2021 | CNY | 7.3 | 7.35 | 7.07 | 7.16 | 7.16 | -0.12 (-1.65%) | 10,040,461 |
| 19 Aug 2021 | CNY | 7.2 | 7.43 | 7.18 | 7.28 | 7.28 | +0.14 (+1.96%) | 14,546,379 |
| 18 Aug 2021 | CNY | 7.55 | 7.55 | 7.1 | 7.14 | 7.14 | -0.22 (-2.99%) | 19,122,734 |
