| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 7.68 | 7.72 | 7.54 | 7.6 | 7.6 | -0.1 (-1.30%) | 37,828,032 |
| 14 Oct 2021 | CNY | 7.8 | 7.8 | 7.55 | 7.7 | 7.7 | +0.03 (+0.39%) | 31,866,577 |
| 13 Oct 2021 | CNY | 7.69 | 7.74 | 7.45 | 7.67 | 7.67 | -0.06 (-0.78%) | 43,077,547 |
| 12 Oct 2021 | CNY | 8.06 | 8.15 | 7.63 | 7.73 | 7.73 | -0.29 (-3.62%) | 62,602,254 |
| 11 Oct 2021 | CNY | 7.98 | 8.1 | 7.71 | 8.02 | 8.02 | -0.53 (-6.20%) | 92,054,862 |
| 8 Oct 2021 | CNY | 8.93 | 8.98 | 8.47 | 8.55 | 8.55 | -0.18 (-2.06%) | 43,565,278 |
| 30 Sep 2021 | CNY | 8.52 | 8.81 | 8.49 | 8.73 | 8.73 | +0.31 (+3.68%) | 36,370,620 |
| 29 Sep 2021 | CNY | 9 | 9.04 | 8.39 | 8.42 | 8.42 | -0.62 (-6.86%) | 51,370,844 |
| 28 Sep 2021 | CNY | 9.2 | 9.23 | 8.92 | 9.04 | 9.04 | -0.05 (-0.55%) | 32,517,167 |
| 27 Sep 2021 | CNY | 9.72 | 9.72 | 8.98 | 9.09 | 9.09 | -0.49 (-5.11%) | 51,621,964 |
| 24 Sep 2021 | CNY | 10.09 | 10.19 | 9.56 | 9.58 | 9.58 | -0.68 (-6.63%) | 53,933,748 |
| 23 Sep 2021 | CNY | 10.38 | 10.52 | 10.11 | 10.26 | 10.26 | +0.04 (+0.39%) | 39,375,174 |
| 22 Sep 2021 | CNY | 10.3 | 10.32 | 10 | 10.22 | 10.22 | -0.05 (-0.49%) | 59,602,084 |
| 17 Sep 2021 | CNY | 11.05 | 11.12 | 10.05 | 10.27 | 10.27 | -0.75 (-6.81%) | 52,603,802 |
| 16 Sep 2021 | CNY | 11.11 | 11.42 | 10.98 | 11.02 | 11.02 | +0.13 (+1.19%) | 57,641,604 |
| 15 Sep 2021 | CNY | 10.85 | 11.15 | 10.65 | 10.89 | 10.89 | 0.0 (0.0%) | 37,783,592 |
| 14 Sep 2021 | CNY | 11.14 | 11.23 | 10.8 | 10.89 | 10.89 | -0.39 (-3.46%) | 50,704,328 |
| 13 Sep 2021 | CNY | 11.09 | 11.33 | 10.81 | 11.28 | 11.28 | +0.32 (+2.92%) | 61,783,176 |
| 10 Sep 2021 | CNY | 11.51 | 11.71 | 10.91 | 10.96 | 10.96 | -0.58 (-5.03%) | 100,934,627 |
| 9 Sep 2021 | CNY | 10.61 | 11.54 | 10.45 | 11.54 | 11.54 | +1.05 (+10.01%) | 82,209,433 |
| 8 Sep 2021 | CNY | 10.51 | 10.59 | 10.35 | 10.49 | 10.49 | -0.17 (-1.59%) | 41,409,452 |
| 7 Sep 2021 | CNY | 10.2 | 10.69 | 10.06 | 10.66 | 10.66 | +0.51 (+5.02%) | 53,441,719 |
| 6 Sep 2021 | CNY | 10.05 | 10.27 | 9.85 | 10.15 | 10.15 | +0.16 (+1.60%) | 36,699,476 |
| 3 Sep 2021 | CNY | 9.96 | 10.1 | 9.77 | 9.99 | 9.99 | +0.04 (+0.40%) | 34,802,162 |
| 2 Sep 2021 | CNY | 9.7 | 10.06 | 9.61 | 9.95 | 9.95 | +0.23 (+2.37%) | 41,455,218 |
| 1 Sep 2021 | CNY | 9.84 | 10.16 | 9.65 | 9.72 | 9.72 | -0.16 (-1.62%) | 54,949,708 |
| 31 Aug 2021 | CNY | 9.32 | 9.93 | 9.28 | 9.88 | 9.88 | +0.51 (+5.44%) | 65,034,797 |
| 30 Aug 2021 | CNY | 9.52 | 9.57 | 9.25 | 9.37 | 9.37 | -0.01 (-0.11%) | 43,849,299 |
| 27 Aug 2021 | CNY | 9.27 | 9.45 | 9.15 | 9.38 | 9.38 | +0.07 (+0.75%) | 34,530,591 |
| 26 Aug 2021 | CNY | 9.24 | 9.46 | 9.23 | 9.31 | 9.31 | +0.13 (+1.42%) | 42,201,484 |
