| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 8.45 | 8.53 | 8.42 | 8.49 | 8.49 | -0.02 (-0.24%) | 15,335,619 |
| 29 Sep 2021 | CNY | 8.41 | 8.62 | 8.36 | 8.51 | 8.51 | +0.01 (+0.12%) | 26,510,102 |
| 28 Sep 2021 | CNY | 8.43 | 8.6 | 8.41 | 8.5 | 8.5 | +0.02 (+0.24%) | 21,176,176 |
| 27 Sep 2021 | CNY | 8.77 | 8.86 | 8.44 | 8.48 | 8.48 | -0.33 (-3.75%) | 34,457,778 |
| 24 Sep 2021 | CNY | 9.05 | 9.12 | 8.8 | 8.81 | 8.81 | -0.31 (-3.40%) | 33,046,458 |
| 23 Sep 2021 | CNY | 9.23 | 9.27 | 9.05 | 9.12 | 9.12 | -0.14 (-1.51%) | 25,531,618 |
| 22 Sep 2021 | CNY | 9.08 | 9.28 | 9.02 | 9.26 | 9.26 | +0.18 (+1.98%) | 29,736,120 |
| 17 Sep 2021 | CNY | 9.47 | 9.47 | 8.92 | 9.08 | 9.08 | -0.67 (-6.87%) | 57,311,099 |
| 16 Sep 2021 | CNY | 9.99 | 10.19 | 9.73 | 9.75 | 9.75 | -0.27 (-2.69%) | 46,620,818 |
| 15 Sep 2021 | CNY | 10.02 | 10.4 | 9.8 | 10.02 | 10.02 | +0.26 (+2.66%) | 85,410,818 |
| 14 Sep 2021 | CNY | 10.1 | 10.1 | 9.72 | 9.76 | 9.76 | -0.41 (-4.03%) | 53,634,045 |
| 13 Sep 2021 | CNY | 9.7 | 10.2 | 9.68 | 10.17 | 10.17 | +0.4 (+4.09%) | 78,369,082 |
| 10 Sep 2021 | CNY | 9.49 | 10.02 | 9.43 | 9.77 | 9.77 | +0.22 (+2.30%) | 70,968,919 |
| 9 Sep 2021 | CNY | 9.04 | 9.65 | 9 | 9.55 | 9.55 | +0.5 (+5.52%) | 76,194,468 |
| 8 Sep 2021 | CNY | 8.73 | 9.07 | 8.69 | 9.05 | 9.05 | +0.19 (+2.14%) | 45,163,177 |
| 7 Sep 2021 | CNY | 8.88 | 8.91 | 8.78 | 8.86 | 8.86 | -0.01 (-0.11%) | 24,165,587 |
| 6 Sep 2021 | CNY | 8.83 | 8.95 | 8.77 | 8.87 | 8.87 | +0.12 (+1.37%) | 40,546,931 |
| 3 Sep 2021 | CNY | 8.64 | 8.81 | 8.61 | 8.75 | 8.75 | +0.07 (+0.81%) | 29,431,760 |
| 2 Sep 2021 | CNY | 8.65 | 8.76 | 8.57 | 8.68 | 8.68 | -0.04 (-0.46%) | 25,457,727 |
| 1 Sep 2021 | CNY | 8.75 | 8.97 | 8.64 | 8.72 | 8.72 | -0.14 (-1.58%) | 33,683,958 |
| 31 Aug 2021 | CNY | 8.6 | 8.88 | 8.53 | 8.86 | 8.86 | +0.22 (+2.55%) | 35,310,076 |
| 30 Aug 2021 | CNY | 9.02 | 9.12 | 8.58 | 8.64 | 8.64 | -0.25 (-2.81%) | 47,417,408 |
| 27 Aug 2021 | CNY | 8.69 | 8.9 | 8.51 | 8.89 | 8.89 | +0.23 (+2.66%) | 33,751,183 |
| 26 Aug 2021 | CNY | 8.73 | 8.9 | 8.63 | 8.66 | 8.66 | -0.09 (-1.03%) | 29,688,970 |
| 25 Aug 2021 | CNY | 8.68 | 8.77 | 8.55 | 8.75 | 8.75 | +0.03 (+0.34%) | 24,629,900 |
| 24 Aug 2021 | CNY | 8.86 | 8.92 | 8.66 | 8.72 | 8.72 | -0.04 (-0.46%) | 22,605,375 |
| 23 Aug 2021 | CNY | 8.71 | 8.92 | 8.7 | 8.76 | 8.76 | -0.02 (-0.23%) | 17,736,892 |
| 20 Aug 2021 | CNY | 8.9 | 8.92 | 8.57 | 8.78 | 8.78 | -0.15 (-1.68%) | 34,504,035 |
| 19 Aug 2021 | CNY | 8.88 | 9.04 | 8.81 | 8.93 | 8.93 | -0.01 (-0.11%) | 21,951,490 |
| 18 Aug 2021 | CNY | 8.89 | 9.02 | 8.83 | 8.94 | 8.94 | +0.03 (+0.34%) | 15,889,623 |
