| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2021 | CNY | 9.23 | 9.54 | 9.21 | 9.45 | 9.45 | +0.25 (+2.72%) | 13,925,063 |
| 13 Sep 2021 | CNY | 9.28 | 9.33 | 9.15 | 9.2 | 9.2 | -0.08 (-0.86%) | 6,561,810 |
| 10 Sep 2021 | CNY | 9.42 | 9.53 | 9.27 | 9.28 | 9.28 | -0.18 (-1.90%) | 9,397,804 |
| 9 Sep 2021 | CNY | 9.33 | 9.55 | 9.26 | 9.46 | 9.46 | +0.12 (+1.28%) | 10,790,195 |
| 8 Sep 2021 | CNY | 9.28 | 9.56 | 9.2 | 9.34 | 9.34 | +0.05 (+0.54%) | 11,520,764 |
| 7 Sep 2021 | CNY | 8.99 | 9.31 | 8.96 | 9.29 | 9.29 | +0.31 (+3.45%) | 9,884,652 |
| 6 Sep 2021 | CNY | 8.96 | 8.98 | 8.87 | 8.98 | 8.98 | +0.06 (+0.67%) | 6,188,911 |
| 3 Sep 2021 | CNY | 8.88 | 9.04 | 8.84 | 8.92 | 8.92 | +0.01 (+0.11%) | 8,186,880 |
| 2 Sep 2021 | CNY | 9 | 9.06 | 8.88 | 8.91 | 8.91 | -0.13 (-1.44%) | 8,144,710 |
| 1 Sep 2021 | CNY | 8.92 | 9.06 | 8.71 | 9.04 | 9.04 | +0.1 (+1.12%) | 8,984,412 |
| 31 Aug 2021 | CNY | 9.01 | 9.09 | 8.92 | 8.94 | 8.94 | -0.06 (-0.67%) | 5,559,903 |
| 30 Aug 2021 | CNY | 9.08 | 9.12 | 8.98 | 9 | 9 | -0.09 (-0.99%) | 6,773,267 |
| 27 Aug 2021 | CNY | 9.11 | 9.2 | 9 | 9.09 | 9.09 | -0.01 (-0.11%) | 6,525,320 |
| 26 Aug 2021 | CNY | 9.22 | 9.27 | 9.05 | 9.1 | 9.1 | -0.17 (-1.83%) | 9,078,300 |
| 25 Aug 2021 | CNY | 9.39 | 9.39 | 9.25 | 9.27 | 9.27 | -0.04 (-0.43%) | 6,645,153 |
| 24 Aug 2021 | CNY | 9.18 | 9.52 | 9.13 | 9.31 | 9.31 | +0.06 (+0.65%) | 12,973,945 |
| 23 Aug 2021 | CNY | 9 | 9.54 | 8.96 | 9.25 | 9.25 | +0.21 (+2.32%) | 13,397,864 |
| 20 Aug 2021 | CNY | 9.09 | 9.17 | 8.82 | 9.04 | 9.04 | -0.09 (-0.99%) | 10,957,613 |
| 19 Aug 2021 | CNY | 8.96 | 9.2 | 8.92 | 9.13 | 9.13 | +0.21 (+2.35%) | 10,853,475 |
| 18 Aug 2021 | CNY | 9.01 | 9.01 | 8.86 | 8.92 | 8.92 | -0.01 (-0.11%) | 6,982,050 |
| 17 Aug 2021 | CNY | 9.26 | 9.26 | 8.91 | 8.93 | 8.93 | -0.27 (-2.93%) | 10,750,860 |
| 16 Aug 2021 | CNY | 9.2 | 9.3 | 9.1 | 9.2 | 9.2 | -0.05 (-0.54%) | 8,307,218 |
| 13 Aug 2021 | CNY | 9.5 | 9.52 | 9.16 | 9.25 | 9.25 | -0.2 (-2.12%) | 13,649,554 |
| 12 Aug 2021 | CNY | 9.45 | 9.71 | 9.41 | 9.45 | 9.45 | 0.0 (0.0%) | 12,339,400 |
| 11 Aug 2021 | CNY | 9.82 | 9.86 | 9.45 | 9.45 | 9.45 | -0.39 (-3.96%) | 19,974,457 |
| 10 Aug 2021 | CNY | 10.03 | 10.03 | 9.81 | 9.84 | 9.84 | -0.16 (-1.60%) | 11,329,746 |
| 9 Aug 2021 | CNY | 9.96 | 10.04 | 9.91 | 10 | 10 | 0.0 (0.0%) | 7,923,041 |
| 6 Aug 2021 | CNY | 10 | 10.09 | 9.84 | 10 | 10 | -0.02 (-0.20%) | 11,018,813 |
| 5 Aug 2021 | CNY | 9.95 | 10.19 | 9.83 | 10.02 | 10.02 | 0.0 (0.0%) | 11,637,388 |
| 4 Aug 2021 | CNY | 9.7 | 10.11 | 9.7 | 10.02 | 10.02 | +0.22 (+2.24%) | 12,789,709 |
