| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 7.31 | 8.07 | 7.24 | 8.07 | 8.07 | +0.73 (+9.95%) | 35,929,398 |
| 13 Oct 2021 | CNY | 7.48 | 7.52 | 7.15 | 7.34 | 7.34 | -0.05 (-0.68%) | 23,307,184 |
| 12 Oct 2021 | CNY | 7.54 | 7.86 | 7.25 | 7.39 | 7.39 | -0.24 (-3.15%) | 27,979,756 |
| 11 Oct 2021 | CNY | 8.29 | 8.38 | 7.63 | 7.63 | 7.63 | -0.85 (-10.02%) | 45,249,977 |
| 8 Oct 2021 | CNY | 9.29 | 9.45 | 8.48 | 8.48 | 8.48 | -0.94 (-9.98%) | 42,283,736 |
| 30 Sep 2021 | CNY | 9.45 | 9.88 | 9.03 | 9.42 | 9.42 | -0.02 (-0.21%) | 54,812,984 |
| 29 Sep 2021 | CNY | 9.06 | 9.99 | 8.86 | 9.44 | 9.44 | +0.23 (+2.50%) | 69,542,445 |
| 28 Sep 2021 | CNY | 8.61 | 9.55 | 8.45 | 9.21 | 9.21 | +0.39 (+4.42%) | 64,487,998 |
| 27 Sep 2021 | CNY | 8.56 | 8.88 | 8.33 | 8.82 | 8.82 | +0.56 (+6.78%) | 50,350,526 |
| 24 Sep 2021 | CNY | 8.46 | 8.59 | 8.24 | 8.26 | 8.26 | -0.36 (-4.18%) | 25,434,441 |
| 23 Sep 2021 | CNY | 8.73 | 8.8 | 8.22 | 8.62 | 8.62 | 0.0 (0.0%) | 37,784,099 |
| 22 Sep 2021 | CNY | 8.1 | 8.77 | 8.06 | 8.62 | 8.62 | +0.33 (+3.98%) | 36,916,235 |
| 17 Sep 2021 | CNY | 8.75 | 8.95 | 8 | 8.29 | 8.29 | -0.59 (-6.64%) | 49,674,342 |
| 16 Sep 2021 | CNY | 8.9 | 9.6 | 8.73 | 8.88 | 8.88 | -0.37 (-4%) | 74,555,415 |
| 15 Sep 2021 | CNY | 8.6 | 9.25 | 8.47 | 9.25 | 9.25 | +0.84 (+9.99%) | 78,374,300 |
| 14 Sep 2021 | CNY | 8.08 | 8.41 | 7.89 | 8.41 | 8.41 | +0.23 (+2.81%) | 52,093,512 |
| 13 Sep 2021 | CNY | 8.08 | 8.28 | 7.77 | 8.18 | 8.18 | +0.14 (+1.74%) | 46,771,090 |
| 10 Sep 2021 | CNY | 8.18 | 8.27 | 8.01 | 8.04 | 8.04 | -0.3 (-3.60%) | 49,990,038 |
| 9 Sep 2021 | CNY | 8.2 | 8.37 | 8.11 | 8.34 | 8.34 | +0.13 (+1.58%) | 54,025,759 |
| 8 Sep 2021 | CNY | 8.56 | 8.59 | 8.14 | 8.21 | 8.21 | -0.41 (-4.76%) | 80,795,019 |
| 7 Sep 2021 | CNY | 8.33 | 8.81 | 8.33 | 8.62 | 8.62 | -0.58 (-6.30%) | 115,156,041 |
| 6 Sep 2021 | CNY | 9.64 | 10.61 | 9.2 | 9.2 | 9.2 | -0.46 (-4.76%) | 148,826,120 |
| 3 Sep 2021 | CNY | 9.66 | 9.66 | 9.03 | 9.66 | 9.66 | +0.88 (+10.02%) | 121,886,165 |
| 2 Sep 2021 | CNY | 8.28 | 8.78 | 7.52 | 8.78 | 8.78 | +0.8 (+10.03%) | 87,281,902 |
| 1 Sep 2021 | CNY | 7.98 | 7.98 | 7.82 | 7.98 | 7.98 | +0.73 (+10.07%) | 29,704,153 |
| 31 Aug 2021 | CNY | 6.65 | 7.25 | 6.46 | 7.25 | 7.25 | +0.66 (+10.02%) | 28,591,750 |
| 30 Aug 2021 | CNY | 6.83 | 6.83 | 6.5 | 6.59 | 6.59 | -0.04 (-0.60%) | 18,000,424 |
| 27 Aug 2021 | CNY | 6.49 | 6.79 | 6.32 | 6.63 | 6.63 | 0.0 (0.0%) | 19,089,928 |
| 26 Aug 2021 | CNY | 6.79 | 6.9 | 6.6 | 6.63 | 6.63 | -0.06 (-0.90%) | 24,644,549 |
| 25 Aug 2021 | CNY | 6.73 | 6.74 | 6.5 | 6.69 | 6.69 | +0.04 (+0.60%) | 17,426,772 |
