| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 7.98 | 8.1 | 7.95 | 8 | 8 | +0.05 (+0.63%) | 2,880,237 |
| 29 Sep 2021 | CNY | 8.2 | 8.2 | 7.94 | 7.95 | 7.95 | -0.3 (-3.64%) | 5,424,900 |
| 28 Sep 2021 | CNY | 8.15 | 8.3 | 8.13 | 8.25 | 8.25 | +0.09 (+1.10%) | 4,047,600 |
| 27 Sep 2021 | CNY | 8.48 | 8.55 | 8.05 | 8.16 | 8.16 | -0.31 (-3.66%) | 7,101,249 |
| 24 Sep 2021 | CNY | 8.66 | 8.67 | 8.41 | 8.47 | 8.47 | -0.27 (-3.09%) | 7,341,858 |
| 23 Sep 2021 | CNY | 8.64 | 8.85 | 8.58 | 8.74 | 8.74 | +0.07 (+0.81%) | 7,490,650 |
| 22 Sep 2021 | CNY | 8.46 | 8.68 | 8.4 | 8.67 | 8.67 | +0.13 (+1.52%) | 5,337,360 |
| 17 Sep 2021 | CNY | 8.7 | 8.86 | 8.44 | 8.54 | 8.54 | -0.21 (-2.40%) | 9,177,598 |
| 16 Sep 2021 | CNY | 8.8 | 8.99 | 8.74 | 8.75 | 8.75 | -0.04 (-0.46%) | 7,888,567 |
| 15 Sep 2021 | CNY | 8.9 | 8.9 | 8.69 | 8.79 | 8.79 | -0.18 (-2.01%) | 9,414,204 |
| 14 Sep 2021 | CNY | 8.99 | 9.15 | 8.94 | 8.97 | 8.97 | -0.04 (-0.44%) | 7,750,644 |
| 13 Sep 2021 | CNY | 9.1 | 9.1 | 8.94 | 9.01 | 9.01 | -0.12 (-1.31%) | 7,781,333 |
| 10 Sep 2021 | CNY | 9.32 | 9.32 | 9.05 | 9.13 | 9.13 | -0.17 (-1.83%) | 11,755,497 |
| 9 Sep 2021 | CNY | 9.12 | 9.32 | 8.93 | 9.3 | 9.3 | +0.2 (+2.20%) | 17,268,153 |
| 8 Sep 2021 | CNY | 9.04 | 9.15 | 8.98 | 9.1 | 9.1 | +0.06 (+0.66%) | 9,781,975 |
| 7 Sep 2021 | CNY | 8.94 | 9.14 | 8.85 | 9.04 | 9.04 | +0.1 (+1.12%) | 11,907,400 |
| 6 Sep 2021 | CNY | 8.88 | 8.96 | 8.67 | 8.94 | 8.94 | +0.06 (+0.68%) | 9,529,750 |
| 3 Sep 2021 | CNY | 9.08 | 9.25 | 8.79 | 8.88 | 8.88 | -0.21 (-2.31%) | 13,202,988 |
| 2 Sep 2021 | CNY | 9 | 9.15 | 8.86 | 9.09 | 9.09 | +0.03 (+0.33%) | 11,480,588 |
| 1 Sep 2021 | CNY | 9.2 | 9.26 | 8.86 | 9.06 | 9.06 | -0.19 (-2.05%) | 15,763,375 |
| 31 Aug 2021 | CNY | 9.21 | 9.46 | 9.09 | 9.25 | 9.25 | -0.03 (-0.32%) | 14,701,015 |
| 30 Aug 2021 | CNY | 9.22 | 9.64 | 9.17 | 9.28 | 9.28 | +0.06 (+0.65%) | 19,794,055 |
| 27 Aug 2021 | CNY | 9.58 | 9.68 | 9.15 | 9.22 | 9.22 | -0.55 (-5.63%) | 24,326,532 |
| 26 Aug 2021 | CNY | 9.81 | 10.11 | 9.68 | 9.77 | 9.77 | -0.07 (-0.71%) | 21,687,496 |
| 25 Aug 2021 | CNY | 9.88 | 9.96 | 9.62 | 9.84 | 9.84 | -0.17 (-1.70%) | 16,185,165 |
| 24 Aug 2021 | CNY | 9.63 | 10.04 | 9.45 | 10.01 | 10.01 | +0.18 (+1.83%) | 24,933,965 |
| 23 Aug 2021 | CNY | 9.7 | 10.15 | 9.6 | 9.83 | 9.83 | +0.24 (+2.50%) | 24,931,298 |
| 20 Aug 2021 | CNY | 9.73 | 9.78 | 9.37 | 9.59 | 9.59 | -0.26 (-2.64%) | 23,683,850 |
| 19 Aug 2021 | CNY | 10.46 | 10.49 | 9.82 | 9.85 | 9.85 | -0.45 (-4.37%) | 33,446,676 |
| 18 Aug 2021 | CNY | 10.19 | 10.97 | 10.11 | 10.3 | 10.3 | -0.61 (-5.59%) | 39,925,131 |
