| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 7.71 | 8.06 | 7.49 | 7.89 | 7.89 | +0.17 (+2.20%) | 11,599,753 |
| 13 Oct 2021 | CNY | 7.44 | 7.87 | 7.36 | 7.72 | 7.72 | +0.28 (+3.76%) | 10,367,735 |
| 12 Oct 2021 | CNY | 7.65 | 7.74 | 7.35 | 7.44 | 7.44 | -0.16 (-2.11%) | 5,898,745 |
| 11 Oct 2021 | CNY | 7.81 | 7.83 | 7.56 | 7.6 | 7.6 | -0.2 (-2.56%) | 5,131,739 |
| 8 Oct 2021 | CNY | 8.03 | 8.08 | 7.7 | 7.8 | 7.8 | -0.11 (-1.39%) | 8,453,585 |
| 30 Sep 2021 | CNY | 7.56 | 8.04 | 7.56 | 7.91 | 7.91 | +0.35 (+4.63%) | 9,504,250 |
| 29 Sep 2021 | CNY | 7.94 | 7.94 | 7.37 | 7.56 | 7.56 | -0.39 (-4.91%) | 15,094,050 |
| 28 Sep 2021 | CNY | 7.71 | 8.17 | 7.71 | 7.95 | 7.95 | +0.05 (+0.63%) | 13,504,800 |
| 27 Sep 2021 | CNY | 8.74 | 8.89 | 7.9 | 7.9 | 7.9 | -0.88 (-10.02%) | 24,184,550 |
| 24 Sep 2021 | CNY | 8.98 | 9.19 | 8.7 | 8.78 | 8.78 | -0.2 (-2.23%) | 18,119,250 |
| 23 Sep 2021 | CNY | 9.47 | 9.61 | 8.96 | 8.98 | 8.98 | -0.44 (-4.67%) | 22,769,465 |
| 22 Sep 2021 | CNY | 9.5 | 9.68 | 9.21 | 9.42 | 9.42 | -0.17 (-1.77%) | 17,033,495 |
| 17 Sep 2021 | CNY | 10 | 10 | 9.32 | 9.59 | 9.59 | -0.51 (-5.05%) | 23,051,218 |
| 16 Sep 2021 | CNY | 9.76 | 10.24 | 9.7 | 10.1 | 10.1 | +0.51 (+5.32%) | 40,267,988 |
| 15 Sep 2021 | CNY | 8.73 | 9.59 | 8.61 | 9.59 | 9.59 | +0.87 (+9.98%) | 30,023,323 |
| 14 Sep 2021 | CNY | 8.45 | 9.02 | 8.45 | 8.72 | 8.72 | +0.23 (+2.71%) | 25,496,925 |
| 13 Sep 2021 | CNY | 8.29 | 8.52 | 8.2 | 8.49 | 8.49 | +0.06 (+0.71%) | 13,109,595 |
| 10 Sep 2021 | CNY | 8.8 | 8.98 | 8.4 | 8.43 | 8.43 | -0.5 (-5.60%) | 26,281,641 |
| 9 Sep 2021 | CNY | 8.81 | 9.16 | 8.56 | 8.93 | 8.93 | +0.01 (+0.11%) | 28,908,447 |
| 8 Sep 2021 | CNY | 9.21 | 9.31 | 8.9 | 8.92 | 8.92 | -0.29 (-3.15%) | 22,606,410 |
| 7 Sep 2021 | CNY | 9.27 | 9.38 | 9 | 9.21 | 9.21 | -0.19 (-2.02%) | 30,026,748 |
| 6 Sep 2021 | CNY | 9.29 | 9.69 | 8.96 | 9.4 | 9.4 | +0.58 (+6.58%) | 64,496,981 |
| 3 Sep 2021 | CNY | 8.1 | 8.82 | 8.1 | 8.82 | 8.82 | +0.8 (+9.98%) | 42,431,291 |
| 2 Sep 2021 | CNY | 7.66 | 8.25 | 7.57 | 8.02 | 8.02 | +0.37 (+4.84%) | 24,126,905 |
| 1 Sep 2021 | CNY | 8.75 | 8.75 | 7.61 | 7.65 | 7.65 | -0.79 (-9.36%) | 34,607,917 |
| 31 Aug 2021 | CNY | 7.85 | 8.5 | 7.79 | 8.44 | 8.44 | +0.54 (+6.84%) | 36,517,434 |
| 30 Aug 2021 | CNY | 7.34 | 8.02 | 7.3 | 7.9 | 7.9 | +0.61 (+8.37%) | 42,308,902 |
| 27 Aug 2021 | CNY | 7.45 | 7.46 | 7.24 | 7.29 | 7.29 | -0.21 (-2.80%) | 16,122,240 |
| 26 Aug 2021 | CNY | 7.27 | 7.58 | 7.15 | 7.5 | 7.5 | +0.2 (+2.74%) | 23,143,684 |
| 25 Aug 2021 | CNY | 7.45 | 7.6 | 7.27 | 7.3 | 7.3 | -0.23 (-3.05%) | 21,230,555 |
