| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 8.2 | 8.37 | 8.01 | 8.09 | 8.09 | -0.2 (-2.41%) | 6,277,500 |
| 28 Sep 2021 | CNY | 8.1 | 8.39 | 8.06 | 8.29 | 8.29 | +0.19 (+2.35%) | 8,178,488 |
| 27 Sep 2021 | CNY | 8.53 | 8.77 | 8 | 8.1 | 8.1 | -0.53 (-6.14%) | 14,393,875 |
| 24 Sep 2021 | CNY | 8.99 | 9.08 | 8.59 | 8.63 | 8.63 | -0.42 (-4.64%) | 13,028,300 |
| 23 Sep 2021 | CNY | 9.06 | 9.12 | 8.86 | 9.05 | 9.05 | 0.0 (0.0%) | 13,976,688 |
| 22 Sep 2021 | CNY | 8.58 | 9.15 | 8.53 | 9.05 | 9.05 | +0.38 (+4.38%) | 18,961,684 |
| 17 Sep 2021 | CNY | 8.55 | 8.77 | 8.4 | 8.67 | 8.67 | +0.06 (+0.70%) | 10,779,429 |
| 16 Sep 2021 | CNY | 8.83 | 9.03 | 8.54 | 8.61 | 8.61 | -0.22 (-2.49%) | 17,747,176 |
| 15 Sep 2021 | CNY | 8.69 | 8.98 | 8.61 | 8.83 | 8.83 | +0.14 (+1.61%) | 15,519,699 |
| 14 Sep 2021 | CNY | 9 | 9 | 8.66 | 8.69 | 8.69 | -0.31 (-3.44%) | 18,738,341 |
| 13 Sep 2021 | CNY | 9.1 | 9.15 | 8.87 | 9 | 9 | -0.1 (-1.10%) | 19,793,008 |
| 10 Sep 2021 | CNY | 9.51 | 9.76 | 8.9 | 9.1 | 9.1 | -0.36 (-3.81%) | 50,912,769 |
| 9 Sep 2021 | CNY | 8.58 | 9.46 | 8.53 | 9.46 | 9.46 | +0.86 (+10.00%) | 24,511,952 |
| 8 Sep 2021 | CNY | 8.45 | 8.72 | 8.43 | 8.6 | 8.6 | +0.15 (+1.78%) | 20,065,484 |
| 7 Sep 2021 | CNY | 8.44 | 8.53 | 8.32 | 8.45 | 8.45 | +0.01 (+0.12%) | 15,900,823 |
| 6 Sep 2021 | CNY | 8.2 | 8.75 | 8.18 | 8.44 | 8.44 | +0.15 (+1.81%) | 21,463,678 |
| 3 Sep 2021 | CNY | 8.21 | 8.56 | 8.21 | 8.29 | 8.29 | -0.02 (-0.24%) | 22,396,528 |
| 2 Sep 2021 | CNY | 8.11 | 8.36 | 8.01 | 8.31 | 8.31 | +0.1 (+1.22%) | 22,036,684 |
| 1 Sep 2021 | CNY | 7.77 | 8.33 | 7.7 | 8.21 | 8.21 | +0.51 (+6.62%) | 29,977,467 |
| 31 Aug 2021 | CNY | 7.53 | 7.7 | 7.46 | 7.7 | 7.7 | +0.17 (+2.26%) | 9,518,500 |
| 30 Aug 2021 | CNY | 7.66 | 7.79 | 7.47 | 7.53 | 7.53 | -0.16 (-2.08%) | 11,497,900 |
| 27 Aug 2021 | CNY | 7.9 | 7.9 | 7.58 | 7.69 | 7.69 | -0.22 (-2.78%) | 12,768,874 |
| 26 Aug 2021 | CNY | 7.8 | 7.95 | 7.7 | 7.91 | 7.91 | +0.1 (+1.28%) | 10,734,646 |
| 25 Aug 2021 | CNY | 7.77 | 7.85 | 7.65 | 7.81 | 7.81 | +0.04 (+0.51%) | 10,571,601 |
| 24 Aug 2021 | CNY | 7.91 | 7.95 | 7.73 | 7.77 | 7.77 | -0.12 (-1.52%) | 12,435,262 |
| 23 Aug 2021 | CNY | 7.71 | 8.01 | 7.68 | 7.89 | 7.89 | +0.06 (+0.77%) | 19,236,697 |
| 20 Aug 2021 | CNY | 8.16 | 8.16 | 7.72 | 7.83 | 7.83 | -0.22 (-2.73%) | 20,941,597 |
| 19 Aug 2021 | CNY | 8.37 | 8.89 | 7.89 | 8.05 | 8.05 | -0.09 (-1.11%) | 39,274,468 |
| 18 Aug 2021 | CNY | 7.37 | 8.14 | 7.34 | 8.14 | 8.14 | +0.74 (+10%) | 11,722,114 |
| 17 Aug 2021 | CNY | 7.49 | 7.58 | 7.31 | 7.4 | 7.4 | +0.06 (+0.82%) | 11,533,342 |
