| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 7.09 | 7.16 | 7.05 | 7.06 | 7.06 | -0.07 (-0.98%) | 2,996,205 |
| 14 Oct 2021 | CNY | 7.18 | 7.18 | 7.12 | 7.13 | 7.13 | 0.0 (0.0%) | 2,138,816 |
| 13 Oct 2021 | CNY | 7.07 | 7.15 | 7.02 | 7.13 | 7.13 | +0.05 (+0.71%) | 2,590,855 |
| 12 Oct 2021 | CNY | 7.1 | 7.16 | 7 | 7.08 | 7.08 | -0.04 (-0.56%) | 5,670,748 |
| 11 Oct 2021 | CNY | 7.09 | 7.18 | 7.06 | 7.12 | 7.12 | +0.06 (+0.85%) | 5,471,546 |
| 8 Oct 2021 | CNY | 6.98 | 7.09 | 6.94 | 7.06 | 7.06 | +0.16 (+2.32%) | 5,118,340 |
| 30 Sep 2021 | CNY | 6.86 | 6.96 | 6.86 | 6.9 | 6.9 | +0.06 (+0.88%) | 4,621,009 |
| 29 Sep 2021 | CNY | 6.95 | 7.07 | 6.8 | 6.84 | 6.84 | -0.18 (-2.56%) | 10,023,258 |
| 28 Sep 2021 | CNY | 7.02 | 7.31 | 7.02 | 7.02 | 7.02 | -0.78 (-10%) | 15,046,900 |
| 27 Sep 2021 | CNY | 8.03 | 8.1 | 7.77 | 7.8 | 7.8 | -0.24 (-2.99%) | 5,778,435 |
| 24 Sep 2021 | CNY | 8.09 | 8.15 | 7.99 | 8.04 | 8.04 | -0.04 (-0.50%) | 6,192,809 |
| 23 Sep 2021 | CNY | 7.89 | 8.19 | 7.89 | 8.08 | 8.08 | +0.2 (+2.54%) | 6,529,900 |
| 22 Sep 2021 | CNY | 7.89 | 7.92 | 7.78 | 7.88 | 7.88 | -0.07 (-0.88%) | 4,219,568 |
| 17 Sep 2021 | CNY | 8.03 | 8.11 | 7.9 | 7.95 | 7.95 | -0.08 (-1.00%) | 5,493,648 |
| 16 Sep 2021 | CNY | 8.22 | 8.3 | 8.02 | 8.03 | 8.03 | -0.17 (-2.07%) | 6,208,544 |
| 15 Sep 2021 | CNY | 8.23 | 8.28 | 8.13 | 8.2 | 8.2 | -0.04 (-0.49%) | 5,203,148 |
| 14 Sep 2021 | CNY | 8.49 | 8.49 | 8.17 | 8.24 | 8.24 | -0.21 (-2.49%) | 8,245,752 |
| 13 Sep 2021 | CNY | 8.27 | 8.47 | 8.21 | 8.45 | 8.45 | +0.1 (+1.20%) | 10,090,742 |
| 10 Sep 2021 | CNY | 8.3 | 8.42 | 8.25 | 8.35 | 8.35 | -0.04 (-0.48%) | 9,288,010 |
| 9 Sep 2021 | CNY | 8.25 | 8.49 | 8.2 | 8.39 | 8.39 | +0.03 (+0.36%) | 12,190,185 |
| 8 Sep 2021 | CNY | 8.12 | 8.36 | 8.08 | 8.36 | 8.36 | +0.25 (+3.08%) | 14,615,832 |
| 7 Sep 2021 | CNY | 7.95 | 8.15 | 7.88 | 8.11 | 8.11 | +0.23 (+2.92%) | 10,640,469 |
| 6 Sep 2021 | CNY | 7.88 | 7.89 | 7.76 | 7.88 | 7.88 | +0.02 (+0.25%) | 5,464,452 |
| 3 Sep 2021 | CNY | 7.79 | 7.89 | 7.78 | 7.86 | 7.86 | +0.05 (+0.64%) | 5,573,954 |
| 2 Sep 2021 | CNY | 7.83 | 7.85 | 7.73 | 7.81 | 7.81 | -0.01 (-0.13%) | 4,834,317 |
| 1 Sep 2021 | CNY | 7.65 | 7.83 | 7.62 | 7.82 | 7.82 | +0.13 (+1.69%) | 6,815,653 |
| 31 Aug 2021 | CNY | 7.66 | 7.74 | 7.55 | 7.69 | 7.69 | -0.02 (-0.26%) | 4,552,436 |
| 30 Aug 2021 | CNY | 7.82 | 7.91 | 7.7 | 7.71 | 7.71 | +0.01 (+0.13%) | 6,825,722 |
| 27 Aug 2021 | CNY | 7.7 | 7.79 | 7.58 | 7.7 | 7.7 | +0.05 (+0.65%) | 5,509,261 |
| 26 Aug 2021 | CNY | 7.75 | 7.76 | 7.64 | 7.65 | 7.65 | -0.16 (-2.05%) | 6,441,173 |
