| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 9.03 | 9.09 | 8.84 | 9.03 | 9.03 | -0.04 (-0.44%) | 9,686,989 |
| 14 Oct 2021 | CNY | 9.05 | 9.1 | 9 | 9.07 | 9.07 | +0.01 (+0.11%) | 4,991,569 |
| 13 Oct 2021 | CNY | 9.2 | 9.23 | 9 | 9.06 | 9.06 | -0.14 (-1.52%) | 7,850,808 |
| 12 Oct 2021 | CNY | 9.53 | 9.57 | 9.09 | 9.2 | 9.2 | -0.35 (-3.66%) | 13,025,010 |
| 11 Oct 2021 | CNY | 9.65 | 9.66 | 9.47 | 9.55 | 9.55 | +0.01 (+0.10%) | 6,316,422 |
| 8 Oct 2021 | CNY | 9.45 | 9.57 | 9.42 | 9.54 | 9.54 | +0.16 (+1.71%) | 8,886,899 |
| 30 Sep 2021 | CNY | 9.43 | 9.54 | 9.34 | 9.38 | 9.38 | +0.02 (+0.21%) | 8,310,883 |
| 29 Sep 2021 | CNY | 9.4 | 9.57 | 9.28 | 9.36 | 9.36 | -0.17 (-1.78%) | 10,470,348 |
| 28 Sep 2021 | CNY | 9.35 | 9.57 | 9.34 | 9.53 | 9.53 | +0.14 (+1.49%) | 9,916,996 |
| 27 Sep 2021 | CNY | 9.68 | 9.77 | 9.33 | 9.39 | 9.39 | -0.28 (-2.90%) | 16,547,896 |
| 24 Sep 2021 | CNY | 10.15 | 10.15 | 9.65 | 9.67 | 9.67 | -0.68 (-6.57%) | 33,287,243 |
| 23 Sep 2021 | CNY | 10.9 | 11.08 | 10.25 | 10.35 | 10.35 | -0.1 (-0.96%) | 41,607,138 |
| 22 Sep 2021 | CNY | 10.14 | 10.52 | 10.09 | 10.45 | 10.45 | +0.23 (+2.25%) | 23,512,268 |
| 17 Sep 2021 | CNY | 10.43 | 10.44 | 9.89 | 10.22 | 10.22 | -0.17 (-1.64%) | 23,598,433 |
| 16 Sep 2021 | CNY | 10.47 | 10.69 | 10.21 | 10.39 | 10.39 | -0.09 (-0.86%) | 30,966,877 |
| 15 Sep 2021 | CNY | 10.06 | 10.48 | 9.95 | 10.48 | 10.48 | +0.42 (+4.17%) | 30,289,699 |
| 14 Sep 2021 | CNY | 10.21 | 10.27 | 10 | 10.06 | 10.06 | -0.24 (-2.33%) | 21,682,163 |
| 13 Sep 2021 | CNY | 10.26 | 10.48 | 10.06 | 10.3 | 10.3 | +0.13 (+1.28%) | 29,104,624 |
| 10 Sep 2021 | CNY | 10.26 | 10.33 | 10.05 | 10.17 | 10.17 | -0.03 (-0.29%) | 18,152,995 |
| 9 Sep 2021 | CNY | 10.12 | 10.3 | 10.08 | 10.2 | 10.2 | +0.1 (+0.99%) | 23,968,538 |
| 8 Sep 2021 | CNY | 10.15 | 10.32 | 10.02 | 10.1 | 10.1 | -0.08 (-0.79%) | 25,605,785 |
| 7 Sep 2021 | CNY | 9.79 | 10.27 | 9.76 | 10.18 | 10.18 | +0.4 (+4.09%) | 32,195,829 |
| 6 Sep 2021 | CNY | 10 | 10.05 | 9.65 | 9.78 | 9.78 | +0.04 (+0.41%) | 17,242,842 |
| 3 Sep 2021 | CNY | 9.59 | 9.91 | 9.54 | 9.74 | 9.74 | +0.15 (+1.56%) | 20,383,895 |
| 2 Sep 2021 | CNY | 9.35 | 9.6 | 9.23 | 9.59 | 9.59 | +0.25 (+2.68%) | 14,813,714 |
| 1 Sep 2021 | CNY | 9.58 | 9.63 | 9.23 | 9.34 | 9.34 | -0.21 (-2.20%) | 16,047,194 |
| 31 Aug 2021 | CNY | 9.53 | 9.67 | 9.42 | 9.55 | 9.55 | +0.02 (+0.21%) | 13,522,205 |
| 30 Aug 2021 | CNY | 9.41 | 9.69 | 9.38 | 9.53 | 9.53 | +0.14 (+1.49%) | 19,908,877 |
| 27 Aug 2021 | CNY | 9.46 | 9.49 | 9.31 | 9.39 | 9.39 | -0.15 (-1.57%) | 12,491,500 |
| 26 Aug 2021 | CNY | 9.37 | 9.68 | 9.35 | 9.54 | 9.54 | +0.18 (+1.92%) | 19,328,711 |
