| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 8.33 | 8.43 | 8.22 | 8.29 | 8.29 | -0.1 (-1.19%) | 6,625,230 |
| 14 Oct 2021 | CNY | 8.14 | 8.44 | 8.01 | 8.39 | 8.39 | +0.24 (+2.94%) | 10,519,820 |
| 13 Oct 2021 | CNY | 8.11 | 8.19 | 7.93 | 8.15 | 8.15 | +0.06 (+0.74%) | 5,759,200 |
| 12 Oct 2021 | CNY | 8.4 | 8.46 | 7.98 | 8.09 | 8.09 | -0.3 (-3.58%) | 9,357,860 |
| 11 Oct 2021 | CNY | 8.6 | 8.65 | 8.23 | 8.39 | 8.39 | -0.21 (-2.44%) | 7,182,280 |
| 8 Oct 2021 | CNY | 8.72 | 8.83 | 8.54 | 8.6 | 8.6 | -0.07 (-0.81%) | 7,908,762 |
| 30 Sep 2021 | CNY | 8.33 | 8.71 | 8.33 | 8.67 | 8.67 | +0.34 (+4.08%) | 9,641,520 |
| 29 Sep 2021 | CNY | 8.38 | 8.64 | 8.27 | 8.33 | 8.33 | -0.11 (-1.30%) | 12,411,420 |
| 28 Sep 2021 | CNY | 8.23 | 8.5 | 8.19 | 8.44 | 8.44 | +0.21 (+2.55%) | 10,955,860 |
| 27 Sep 2021 | CNY | 8.8 | 8.81 | 8.07 | 8.23 | 8.23 | -0.57 (-6.48%) | 16,571,373 |
| 24 Sep 2021 | CNY | 8.87 | 8.96 | 8.58 | 8.8 | 8.8 | -0.07 (-0.79%) | 14,292,692 |
| 23 Sep 2021 | CNY | 9.13 | 9.22 | 8.85 | 8.87 | 8.87 | -0.25 (-2.74%) | 18,553,400 |
| 22 Sep 2021 | CNY | 9.3 | 9.37 | 9.05 | 9.12 | 9.12 | -0.37 (-3.90%) | 18,370,088 |
| 17 Sep 2021 | CNY | 9.56 | 9.89 | 9.32 | 9.49 | 9.49 | -0.24 (-2.47%) | 17,753,811 |
| 16 Sep 2021 | CNY | 10.3 | 10.33 | 9.7 | 9.73 | 9.73 | -0.78 (-7.42%) | 33,217,710 |
| 15 Sep 2021 | CNY | 9.85 | 10.66 | 9.72 | 10.51 | 10.51 | +0.6 (+6.05%) | 41,464,716 |
| 14 Sep 2021 | CNY | 9.61 | 10.11 | 9.47 | 9.91 | 9.91 | +0.22 (+2.27%) | 27,432,628 |
| 13 Sep 2021 | CNY | 9.85 | 9.85 | 9.62 | 9.69 | 9.69 | -0.17 (-1.72%) | 14,728,552 |
| 10 Sep 2021 | CNY | 10.02 | 10.12 | 9.8 | 9.86 | 9.86 | -0.29 (-2.86%) | 17,907,812 |
| 9 Sep 2021 | CNY | 10.02 | 10.34 | 9.85 | 10.15 | 10.15 | +0.14 (+1.40%) | 19,193,216 |
| 8 Sep 2021 | CNY | 10.06 | 10.2 | 9.92 | 10.01 | 10.01 | -0.1 (-0.99%) | 17,356,496 |
| 7 Sep 2021 | CNY | 9.92 | 10.2 | 9.8 | 10.11 | 10.11 | +0.18 (+1.81%) | 19,683,808 |
| 6 Sep 2021 | CNY | 9.91 | 9.99 | 9.51 | 9.93 | 9.93 | +0.01 (+0.10%) | 17,313,507 |
| 3 Sep 2021 | CNY | 10.25 | 10.35 | 9.7 | 9.92 | 9.92 | -0.13 (-1.29%) | 19,897,202 |
| 2 Sep 2021 | CNY | 9.67 | 10.19 | 9.62 | 10.05 | 10.05 | +0.17 (+1.72%) | 22,492,439 |
| 1 Sep 2021 | CNY | 10.65 | 10.72 | 9.72 | 9.88 | 9.88 | -0.71 (-6.70%) | 32,959,770 |
| 31 Aug 2021 | CNY | 11.01 | 11.01 | 10.38 | 10.59 | 10.59 | -0.43 (-3.90%) | 36,409,035 |
| 30 Aug 2021 | CNY | 10.94 | 11.48 | 10.59 | 11.02 | 11.02 | -0.13 (-1.17%) | 46,186,926 |
| 27 Aug 2021 | CNY | 11 | 11.42 | 10.44 | 11.15 | 11.15 | +0.11 (+1.00%) | 73,927,402 |
| 26 Aug 2021 | CNY | 11 | 11.04 | 10.85 | 11.04 | 11.04 | +1 (+9.96%) | 22,623,685 |
