| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 9.5655 | 9.9724 | 9.5035 | 9.9379 | 9.9379 | +0.6 (+6.43%) | 53,249,534 |
| 29 Sep 2021 | CNY | 9.8483 | 10.0483 | 9.2828 | 9.3379 | 9.3379 | -0.572 (-5.78%) | 65,404,298 |
| 28 Sep 2021 | CNY | 9.7931 | 10.1862 | 9.5793 | 9.9103 | 9.9103 | -0.145 (-1.44%) | 46,275,304 |
| 27 Sep 2021 | CNY | 11.1724 | 11.2138 | 10.0552 | 10.0552 | 10.0552 | -1.117 (-10.00%) | 78,262,495 |
| 24 Sep 2021 | CNY | 11.731 | 11.7655 | 11.1103 | 11.1724 | 11.1724 | -0.662 (-5.59%) | 67,269,206 |
| 23 Sep 2021 | CNY | 12.3724 | 12.4069 | 11.7586 | 11.8345 | 11.8345 | -0.055 (-0.46%) | 66,697,556 |
| 22 Sep 2021 | CNY | 12.2759 | 12.7517 | 11.8276 | 11.8897 | 11.8897 | -0.276 (-2.27%) | 62,221,818 |
| 17 Sep 2021 | CNY | 12.4621 | 12.6 | 11.7103 | 12.1655 | 12.1655 | -0.524 (-4.13%) | 62,876,595 |
| 16 Sep 2021 | CNY | 13.3103 | 13.3103 | 12.6207 | 12.6897 | 12.6897 | -0.724 (-5.40%) | 92,460,444 |
| 15 Sep 2021 | CNY | 12.5517 | 13.5172 | 12.4483 | 13.4138 | 13.4138 | +0.759 (+5.99%) | 145,500,521 |
| 14 Sep 2021 | CNY | 12.3379 | 13.0759 | 11.731 | 12.6552 | 12.6552 | +0.683 (+5.70%) | 150,132,882 |
| 13 Sep 2021 | CNY | 11.8345 | 12.0138 | 11.1655 | 11.9724 | 11.9724 | +0.345 (+2.97%) | 95,029,367 |
| 10 Sep 2021 | CNY | 11.3379 | 11.6483 | 11.2138 | 11.6276 | 11.6276 | +0.303 (+2.68%) | 56,423,870 |
| 9 Sep 2021 | CNY | 11.531 | 11.6207 | 11.0414 | 11.3241 | 11.3241 | -0.152 (-1.32%) | 65,521,692 |
| 8 Sep 2021 | CNY | 11.7517 | 11.8276 | 11.4069 | 11.4759 | 11.4759 | -0.2 (-1.71%) | 50,410,057 |
| 7 Sep 2021 | CNY | 11.8138 | 11.8966 | 11.4138 | 11.6759 | 11.6759 | -0.021 (-0.18%) | 51,543,181 |
| 6 Sep 2021 | CNY | 11.5517 | 11.7035 | 11.069 | 11.6966 | 11.6966 | +0.103 (+0.89%) | 53,137,342 |
| 3 Sep 2021 | CNY | 12.4138 | 12.4138 | 11.5862 | 11.5931 | 11.5931 | -0.855 (-6.87%) | 69,731,554 |
| 2 Sep 2021 | CNY | 12.1379 | 12.731 | 11.5655 | 12.4483 | 12.4483 | +0.145 (+1.18%) | 66,710,450 |
| 1 Sep 2021 | CNY | 13.6483 | 13.931 | 12.2897 | 12.3035 | 12.3035 | -1.352 (-9.90%) | 120,096,009 |
| 31 Aug 2021 | CNY | 13.1724 | 13.8207 | 12.7724 | 13.6552 | 13.6552 | +0.441 (+3.34%) | 99,402,544 |
| 30 Aug 2021 | CNY | 13.7035 | 13.8069 | 13.1035 | 13.2138 | 13.2138 | -0.283 (-2.10%) | 72,325,353 |
| 27 Aug 2021 | CNY | 13.3103 | 13.5586 | 12.8 | 13.4966 | 13.4966 | +0.179 (+1.35%) | 67,949,172 |
| 26 Aug 2021 | CNY | 13.3586 | 13.4759 | 13 | 13.3172 | 13.3172 | +0.193 (+1.47%) | 58,377,326 |
| 25 Aug 2021 | CNY | 12.9724 | 13.1379 | 12.5862 | 13.1241 | 13.1241 | +0.034 (+0.26%) | 54,029,396 |
| 24 Aug 2021 | CNY | 13.6483 | 13.7241 | 13.0276 | 13.0897 | 13.0897 | -0.566 (-4.14%) | 94,537,472 |
| 23 Aug 2021 | CNY | 13.4483 | 13.8138 | 13.0138 | 13.6552 | 13.6552 | +0.455 (+3.45%) | 94,362,538 |
| 20 Aug 2021 | CNY | 12.5517 | 13.6414 | 12.3517 | 13.2 | 13.2 | +0.71 (+5.69%) | 100,536,000 |
| 19 Aug 2021 | CNY | 12.3655 | 12.6276 | 11.9586 | 12.4897 | 12.4897 | -0.007 (-0.06%) | 52,343,864 |
| 18 Aug 2021 | CNY | 12.4138 | 12.7793 | 12.2759 | 12.4966 | 12.4966 | +0.262 (+2.14%) | 36,788,332 |
