| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 8.1 | 8.1 | 7.76 | 7.9 | 7.9 | -0.1 (-1.25%) | 7,054,000 |
| 14 Oct 2021 | CNY | 7.72 | 8.1 | 7.56 | 8 | 8 | +0.38 (+4.99%) | 8,256,682 |
| 13 Oct 2021 | CNY | 7.85 | 7.9 | 7.54 | 7.62 | 7.62 | -0.28 (-3.54%) | 9,342,801 |
| 12 Oct 2021 | CNY | 8.03 | 8.13 | 7.8 | 7.9 | 7.9 | -0.2 (-2.47%) | 7,352,735 |
| 11 Oct 2021 | CNY | 8.15 | 8.24 | 7.88 | 8.1 | 8.1 | -0.03 (-0.37%) | 9,486,113 |
| 8 Oct 2021 | CNY | 8.51 | 8.57 | 8.03 | 8.13 | 8.13 | -0.32 (-3.79%) | 12,316,904 |
| 30 Sep 2021 | CNY | 7.97 | 8.53 | 7.95 | 8.45 | 8.45 | +0.6 (+7.64%) | 13,760,897 |
| 29 Sep 2021 | CNY | 8.61 | 8.69 | 7.78 | 7.85 | 7.85 | -0.74 (-8.61%) | 19,815,165 |
| 28 Sep 2021 | CNY | 8.59 | 8.98 | 8.59 | 8.59 | 8.59 | -0.95 (-9.96%) | 20,155,900 |
| 27 Sep 2021 | CNY | 10.6 | 10.6 | 9.54 | 9.54 | 9.54 | -1.06 (-10%) | 10,956,774 |
| 24 Sep 2021 | CNY | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 0 |
| 23 Sep 2021 | CNY | 10.82 | 10.98 | 10.59 | 10.6 | 10.6 | -0.15 (-1.40%) | 18,079,818 |
| 22 Sep 2021 | CNY | 10.98 | 10.99 | 10.37 | 10.75 | 10.75 | -0.19 (-1.74%) | 17,376,399 |
| 17 Sep 2021 | CNY | 10.86 | 11.4 | 10.64 | 10.94 | 10.94 | +0.04 (+0.37%) | 26,063,064 |
| 16 Sep 2021 | CNY | 10.76 | 11.66 | 10.71 | 10.9 | 10.9 | +0.06 (+0.55%) | 27,342,746 |
| 15 Sep 2021 | CNY | 10.58 | 10.96 | 10.1 | 10.84 | 10.84 | +0.5 (+4.84%) | 19,148,616 |
| 14 Sep 2021 | CNY | 10.59 | 10.88 | 10.27 | 10.34 | 10.34 | -0.43 (-3.99%) | 22,213,681 |
| 13 Sep 2021 | CNY | 10.13 | 10.86 | 9.95 | 10.77 | 10.77 | +0.69 (+6.85%) | 26,254,629 |
| 10 Sep 2021 | CNY | 9.8 | 10.15 | 9.32 | 10.08 | 10.08 | +0.85 (+9.21%) | 35,944,456 |
| 9 Sep 2021 | CNY | 8.68 | 9.25 | 8.62 | 9.23 | 9.23 | +0.53 (+6.09%) | 18,077,489 |
| 8 Sep 2021 | CNY | 8.75 | 8.83 | 8.55 | 8.7 | 8.7 | -0.07 (-0.80%) | 16,024,968 |
| 7 Sep 2021 | CNY | 8.03 | 8.87 | 8.02 | 8.77 | 8.77 | +0.71 (+8.81%) | 24,062,029 |
| 6 Sep 2021 | CNY | 8.06 | 8.17 | 7.9 | 8.06 | 8.06 | -0.03 (-0.37%) | 6,101,583 |
| 3 Sep 2021 | CNY | 8.08 | 8.33 | 8.05 | 8.09 | 8.09 | 0.0 (0.0%) | 8,337,830 |
| 2 Sep 2021 | CNY | 7.99 | 8.2 | 7.82 | 8.09 | 8.09 | +0.04 (+0.50%) | 7,265,324 |
| 1 Sep 2021 | CNY | 8.38 | 8.55 | 8 | 8.05 | 8.05 | -0.35 (-4.17%) | 12,414,472 |
| 31 Aug 2021 | CNY | 8.33 | 8.44 | 8.12 | 8.4 | 8.4 | +0.26 (+3.19%) | 11,394,640 |
| 30 Aug 2021 | CNY | 8.13 | 8.26 | 8.03 | 8.14 | 8.14 | +0.08 (+0.99%) | 9,116,466 |
| 27 Aug 2021 | CNY | 8.04 | 8.22 | 7.93 | 8.06 | 8.06 | -0.11 (-1.35%) | 10,379,928 |
| 26 Aug 2021 | CNY | 8.09 | 8.45 | 7.98 | 8.17 | 8.17 | +0.38 (+4.88%) | 19,270,729 |
