| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 8.83 | 8.47 | 8.63 | 8.68 | 8.68 | +0.050 (+0.58%) | 7,719,070 |
| 14 Oct 2021 | CNY | 8.67 | 8.4 | 8.48 | 8.63 | 8.63 | +0.090 (+1.05%) | 5,449,080 |
| 13 Oct 2021 | CNY | 8.61 | 8.34 | 8.61 | 8.54 | 8.54 | -0.060 (-0.70%) | 6,765,020 |
| 12 Oct 2021 | CNY | 8.89 | 8.3 | 8.85 | 8.6 | 8.6 | -0.250 (-2.82%) | 11,242,800 |
| 11 Oct 2021 | CNY | 9.08 | 8.75 | 9.0 | 8.85 | 8.85 | -0.190 (-2.10%) | 8,284,510 |
| 8 Oct 2021 | CNY | 9.38 | 8.93 | 9.1 | 9.04 | 9.04 | +0.090 (+1.01%) | 11,584,900 |
| 30 Sep 2021 | CNY | 9.04 | 8.82 | 8.82 | 8.95 | 8.95 | +0.240 (+2.76%) | 10,095,740 |
| 29 Sep 2021 | CNY | 9.5 | 8.71 | 9.3 | 8.71 | 8.71 | -0.850 (-8.89%) | 20,885,120 |
| 28 Sep 2021 | CNY | 10.2 | 9.56 | 9.98 | 9.56 | 9.56 | -1.060 (-9.98%) | 23,017,610 |
| 27 Sep 2021 | CNY | 11.6 | 10.62 | 11.6 | 10.62 | 10.62 | -1.180 (-10.00%) | 9,576,800 |
| 24 Sep 2021 | CNY | 12.16 | 11.35 | 11.49 | 11.8 | 11.8 | +0.200 (+1.72%) | 28,344,150 |
| 23 Sep 2021 | CNY | 12.0 | 11.23 | 11.9 | 11.6 | 11.6 | -0.330 (-2.77%) | 22,700,090 |
| 22 Sep 2021 | CNY | 12.33 | 11.45 | 12.33 | 11.93 | 11.93 | -0.400 (-3.24%) | 35,562,490 |
| 17 Sep 2021 | CNY | 12.33 | 11.09 | 11.24 | 12.33 | 12.33 | +1.120 (+9.99%) | 35,618,710 |
| 16 Sep 2021 | CNY | 11.73 | 10.83 | 11.22 | 11.21 | 11.21 | +0.160 (+1.45%) | 27,870,160 |
| 15 Sep 2021 | CNY | 11.28 | 10.28 | 10.36 | 11.05 | 11.05 | +0.560 (+5.34%) | 28,885,080 |
| 14 Sep 2021 | CNY | 10.83 | 10.16 | 10.36 | 10.49 | 10.49 | +0.130 (+1.25%) | 21,576,200 |
| 13 Sep 2021 | CNY | 10.69 | 10.16 | 10.33 | 10.36 | 10.36 | +0.040 (+0.39%) | 11,047,620 |
| 10 Sep 2021 | CNY | 10.92 | 10.23 | 10.79 | 10.32 | 10.32 | -0.470 (-4.36%) | 16,186,420 |
| 9 Sep 2021 | CNY | 10.93 | 10.51 | 10.65 | 10.79 | 10.79 | -0.030 (-0.28%) | 15,755,160 |
| 8 Sep 2021 | CNY | 11.06 | 10.29 | 10.34 | 10.82 | 10.82 | +0.430 (+4.14%) | 24,194,980 |
| 7 Sep 2021 | CNY | 10.47 | 9.92 | 10.07 | 10.39 | 10.39 | +0.250 (+2.47%) | 15,934,550 |
| 6 Sep 2021 | CNY | 10.35 | 9.74 | 10.24 | 10.14 | 10.14 | +0.030 (+0.30%) | 15,282,880 |
| 3 Sep 2021 | CNY | 10.7 | 10.01 | 10.41 | 10.11 | 10.11 | -0.440 (-4.17%) | 19,144,930 |
| 2 Sep 2021 | CNY | 10.58 | 9.7 | 9.85 | 10.55 | 10.55 | +0.590 (+5.92%) | 24,201,760 |
| 1 Sep 2021 | CNY | 10.65 | 9.86 | 10.62 | 9.96 | 9.96 | -0.730 (-6.83%) | 25,844,120 |
| 31 Aug 2021 | CNY | 10.74 | 10.11 | 10.18 | 10.69 | 10.69 | +0.510 (+5.01%) | 33,341,890 |
| 30 Aug 2021 | CNY | 10.52 | 9.93 | 9.93 | 10.18 | 10.18 | +0.170 (+1.70%) | 28,523,290 |
| 27 Aug 2021 | CNY | 10.24 | 9.77 | 9.93 | 10.01 | 10.01 | -0.080 (-0.79%) | 21,842,790 |
| 26 Aug 2021 | CNY | 10.2 | 9.76 | 10.12 | 10.09 | 10.09 | +0.280 (+2.85%) | 32,723,450 |