| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 8.67 | 8.79 | 8.62 | 8.75 | 8.75 | +0.07 (+0.81%) | 4,776,654 |
| 13 Oct 2021 | CNY | 8.69 | 8.72 | 8.53 | 8.68 | 8.68 | 0.0 (0.0%) | 4,066,862 |
| 12 Oct 2021 | CNY | 8.8 | 8.83 | 8.61 | 8.68 | 8.68 | -0.2 (-2.25%) | 6,031,403 |
| 11 Oct 2021 | CNY | 8.8 | 8.95 | 8.72 | 8.88 | 8.88 | +0.09 (+1.02%) | 6,780,193 |
| 8 Oct 2021 | CNY | 8.7 | 8.83 | 8.7 | 8.79 | 8.79 | +0.15 (+1.74%) | 4,936,990 |
| 30 Sep 2021 | CNY | 8.46 | 8.7 | 8.46 | 8.64 | 8.64 | +0.19 (+2.25%) | 5,067,698 |
| 29 Sep 2021 | CNY | 8.61 | 8.67 | 8.45 | 8.45 | 8.45 | -0.27 (-3.10%) | 8,018,103 |
| 28 Sep 2021 | CNY | 8.7 | 8.77 | 8.61 | 8.72 | 8.72 | +0.04 (+0.46%) | 7,029,748 |
| 27 Sep 2021 | CNY | 9.05 | 9.05 | 8.47 | 8.68 | 8.68 | -0.32 (-3.56%) | 14,845,405 |
| 24 Sep 2021 | CNY | 9.14 | 9.16 | 8.98 | 9 | 9 | -0.16 (-1.75%) | 7,843,529 |
| 23 Sep 2021 | CNY | 9.06 | 9.18 | 9.02 | 9.16 | 9.16 | +0.13 (+1.44%) | 9,886,086 |
| 22 Sep 2021 | CNY | 8.99 | 9.12 | 8.85 | 9.03 | 9.03 | +0.02 (+0.22%) | 9,042,322 |
| 17 Sep 2021 | CNY | 9.1 | 9.24 | 8.85 | 9.01 | 9.01 | -0.02 (-0.22%) | 12,409,663 |
| 16 Sep 2021 | CNY | 9.18 | 9.28 | 9 | 9.03 | 9.03 | -0.17 (-1.85%) | 12,971,786 |
| 15 Sep 2021 | CNY | 9.14 | 9.23 | 9.05 | 9.2 | 9.2 | +0.05 (+0.55%) | 9,723,969 |
| 14 Sep 2021 | CNY | 9.3 | 9.4 | 9.12 | 9.15 | 9.15 | -0.15 (-1.61%) | 14,006,571 |
| 13 Sep 2021 | CNY | 9.33 | 9.43 | 9.25 | 9.3 | 9.3 | -0.07 (-0.75%) | 13,585,741 |
| 10 Sep 2021 | CNY | 9.59 | 9.6 | 9.33 | 9.37 | 9.37 | -0.24 (-2.50%) | 20,370,189 |
| 9 Sep 2021 | CNY | 9.47 | 9.63 | 9.32 | 9.61 | 9.61 | +0.12 (+1.26%) | 23,939,809 |
| 8 Sep 2021 | CNY | 9.37 | 9.5 | 9.31 | 9.49 | 9.49 | +0.11 (+1.17%) | 17,319,742 |
| 7 Sep 2021 | CNY | 9.33 | 9.48 | 9.31 | 9.38 | 9.38 | +0.07 (+0.75%) | 16,348,342 |
| 6 Sep 2021 | CNY | 9.36 | 9.38 | 9.17 | 9.31 | 9.31 | -0.01 (-0.11%) | 15,683,529 |
| 3 Sep 2021 | CNY | 9.46 | 9.58 | 9.25 | 9.32 | 9.32 | -0.18 (-1.89%) | 19,824,951 |
| 2 Sep 2021 | CNY | 9.09 | 9.55 | 9 | 9.5 | 9.5 | +0.38 (+4.17%) | 30,832,130 |
| 1 Sep 2021 | CNY | 9.34 | 9.39 | 8.93 | 9.12 | 9.12 | -0.28 (-2.98%) | 27,629,342 |
| 31 Aug 2021 | CNY | 9.34 | 9.48 | 9.22 | 9.4 | 9.4 | -0.08 (-0.84%) | 20,791,322 |
| 30 Aug 2021 | CNY | 9.16 | 9.95 | 9.16 | 9.48 | 9.48 | +0.32 (+3.49%) | 34,476,295 |
| 27 Aug 2021 | CNY | 9.29 | 9.29 | 9.09 | 9.16 | 9.16 | -0.13 (-1.40%) | 18,543,062 |
| 26 Aug 2021 | CNY | 9.35 | 9.58 | 9.27 | 9.29 | 9.29 | -0.07 (-0.75%) | 25,579,995 |
| 25 Aug 2021 | CNY | 9.4 | 9.48 | 9.31 | 9.36 | 9.36 | -0.06 (-0.64%) | 19,665,604 |
