| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 7.62 | 7.66 | 7.45 | 7.52 | 7.52 | -0.11 (-1.44%) | 15,434,946 |
| 14 Oct 2021 | CNY | 7.54 | 7.72 | 7.4 | 7.63 | 7.63 | +0.11 (+1.46%) | 18,732,692 |
| 13 Oct 2021 | CNY | 7.6 | 7.64 | 7.24 | 7.52 | 7.52 | -0.03 (-0.40%) | 24,614,083 |
| 12 Oct 2021 | CNY | 8.08 | 8.08 | 7.45 | 7.55 | 7.55 | -0.51 (-6.33%) | 36,657,800 |
| 11 Oct 2021 | CNY | 8.29 | 8.3 | 7.85 | 8.06 | 8.06 | -0.07 (-0.86%) | 27,895,440 |
| 8 Oct 2021 | CNY | 8.61 | 8.68 | 8.1 | 8.13 | 8.13 | -0.31 (-3.67%) | 25,565,610 |
| 30 Sep 2021 | CNY | 8.15 | 8.47 | 8.09 | 8.44 | 8.44 | +0.41 (+5.11%) | 28,627,599 |
| 29 Sep 2021 | CNY | 8.77 | 8.79 | 7.99 | 8.03 | 8.03 | -0.85 (-9.57%) | 48,385,204 |
| 28 Sep 2021 | CNY | 8.78 | 8.96 | 8.59 | 8.88 | 8.88 | -0.11 (-1.22%) | 34,469,961 |
| 27 Sep 2021 | CNY | 10.03 | 10.05 | 8.99 | 8.99 | 8.99 | -1 (-10.01%) | 46,802,153 |
| 24 Sep 2021 | CNY | 10.27 | 10.27 | 9.95 | 9.99 | 9.99 | -0.3 (-2.92%) | 18,904,860 |
| 23 Sep 2021 | CNY | 10.35 | 10.53 | 10.14 | 10.29 | 10.29 | +0.04 (+0.39%) | 17,903,316 |
| 22 Sep 2021 | CNY | 9.87 | 10.34 | 9.85 | 10.25 | 10.25 | +0.26 (+2.60%) | 18,839,968 |
| 17 Sep 2021 | CNY | 10.2 | 10.33 | 9.77 | 9.99 | 9.99 | -0.26 (-2.54%) | 25,052,876 |
| 16 Sep 2021 | CNY | 10.78 | 10.94 | 10.2 | 10.25 | 10.25 | -0.53 (-4.92%) | 33,458,487 |
| 15 Sep 2021 | CNY | 10.65 | 10.82 | 10.25 | 10.78 | 10.78 | -0.1 (-0.92%) | 47,634,450 |
| 14 Sep 2021 | CNY | 11.78 | 11.85 | 10.79 | 10.88 | 10.88 | -0.75 (-6.45%) | 52,407,052 |
| 13 Sep 2021 | CNY | 11.17 | 11.68 | 11.17 | 11.63 | 11.63 | +0.57 (+5.15%) | 51,045,256 |
| 10 Sep 2021 | CNY | 11.35 | 11.85 | 11.03 | 11.06 | 11.06 | -0.29 (-2.56%) | 46,541,360 |
| 9 Sep 2021 | CNY | 11.23 | 11.44 | 10.99 | 11.35 | 11.35 | +0.04 (+0.35%) | 42,566,101 |
| 8 Sep 2021 | CNY | 11.7 | 11.85 | 11.21 | 11.31 | 11.31 | -0.38 (-3.25%) | 47,355,866 |
| 7 Sep 2021 | CNY | 11.36 | 11.88 | 11.22 | 11.69 | 11.69 | +0.45 (+4.00%) | 54,953,205 |
| 6 Sep 2021 | CNY | 11.13 | 11.59 | 11.02 | 11.24 | 11.24 | +0.1 (+0.90%) | 55,267,755 |
| 3 Sep 2021 | CNY | 11.66 | 12.25 | 10.99 | 11.14 | 11.14 | -0.47 (-4.05%) | 71,516,449 |
| 2 Sep 2021 | CNY | 11.21 | 11.84 | 10.93 | 11.61 | 11.61 | +0.34 (+3.02%) | 58,833,439 |
| 1 Sep 2021 | CNY | 11.15 | 11.59 | 10.89 | 11.27 | 11.27 | +0.17 (+1.53%) | 55,934,350 |
| 31 Aug 2021 | CNY | 10.93 | 11.7 | 10.89 | 11.1 | 11.1 | +0.06 (+0.54%) | 57,962,457 |
| 30 Aug 2021 | CNY | 10.98 | 11.22 | 10.81 | 11.04 | 11.04 | +0.13 (+1.19%) | 47,430,327 |
| 27 Aug 2021 | CNY | 10.81 | 11.05 | 10.43 | 10.91 | 10.91 | -0.01 (-0.09%) | 59,749,657 |
| 26 Aug 2021 | CNY | 10.93 | 11.09 | 10.66 | 10.92 | 10.92 | +0.04 (+0.37%) | 85,570,250 |
