| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 7.38 | 7.51 | 7.38 | 7.49 | 7.49 | +0.1 (+1.35%) | 2,086,830 |
| 29 Sep 2021 | CNY | 7.45 | 7.55 | 7.37 | 7.39 | 7.39 | -0.2 (-2.64%) | 3,167,807 |
| 28 Sep 2021 | CNY | 7.48 | 7.64 | 7.46 | 7.59 | 7.59 | +0.15 (+2.02%) | 3,129,505 |
| 27 Sep 2021 | CNY | 7.86 | 7.86 | 7.36 | 7.44 | 7.44 | -0.35 (-4.49%) | 6,811,860 |
| 24 Sep 2021 | CNY | 7.96 | 8.04 | 7.78 | 7.79 | 7.79 | -0.21 (-2.63%) | 7,391,655 |
| 23 Sep 2021 | CNY | 8.13 | 8.18 | 7.96 | 8 | 8 | -0.12 (-1.48%) | 8,373,344 |
| 22 Sep 2021 | CNY | 8.2 | 8.2 | 7.92 | 8.12 | 8.12 | +0.03 (+0.37%) | 11,049,281 |
| 17 Sep 2021 | CNY | 8.69 | 8.69 | 8.09 | 8.09 | 8.09 | -0.56 (-6.47%) | 22,509,822 |
| 16 Sep 2021 | CNY | 8.65 | 8.65 | 8.39 | 8.65 | 8.65 | +0.79 (+10.05%) | 20,535,520 |
| 15 Sep 2021 | CNY | 7.76 | 7.92 | 7.71 | 7.86 | 7.86 | +0.06 (+0.77%) | 5,568,976 |
| 14 Sep 2021 | CNY | 8.07 | 8.07 | 7.79 | 7.8 | 7.8 | -0.23 (-2.86%) | 9,758,512 |
| 13 Sep 2021 | CNY | 7.96 | 8.08 | 7.87 | 8.03 | 8.03 | 0.0 (0.0%) | 11,348,713 |
| 10 Sep 2021 | CNY | 8.02 | 8.29 | 7.9 | 8.03 | 8.03 | -0.26 (-3.14%) | 20,823,305 |
| 9 Sep 2021 | CNY | 9.36 | 9.5 | 8.28 | 8.29 | 8.29 | -0.91 (-9.89%) | 40,106,485 |
| 8 Sep 2021 | CNY | 8.44 | 9.2 | 8.2 | 9.2 | 9.2 | +0.84 (+10.05%) | 25,587,890 |
| 7 Sep 2021 | CNY | 7.59 | 8.36 | 7.56 | 8.36 | 8.36 | +0.76 (+10%) | 9,149,974 |
| 6 Sep 2021 | CNY | 7.59 | 7.64 | 7.51 | 7.6 | 7.6 | -0.03 (-0.39%) | 2,771,138 |
| 3 Sep 2021 | CNY | 7.66 | 7.76 | 7.5 | 7.63 | 7.63 | -0.05 (-0.65%) | 4,416,550 |
| 2 Sep 2021 | CNY | 7.33 | 7.74 | 7.24 | 7.68 | 7.68 | +0.31 (+4.21%) | 5,697,090 |
| 1 Sep 2021 | CNY | 7.26 | 7.39 | 7.17 | 7.37 | 7.37 | +0.12 (+1.66%) | 3,512,628 |
| 31 Aug 2021 | CNY | 7.36 | 7.42 | 7.18 | 7.25 | 7.25 | -0.13 (-1.76%) | 2,576,088 |
| 30 Aug 2021 | CNY | 7.57 | 7.65 | 7.38 | 7.38 | 7.38 | -0.2 (-2.64%) | 3,751,385 |
| 27 Aug 2021 | CNY | 7.74 | 7.74 | 7.44 | 7.58 | 7.58 | -0.1 (-1.30%) | 3,537,405 |
| 26 Aug 2021 | CNY | 7.71 | 7.78 | 7.65 | 7.68 | 7.68 | -0.04 (-0.52%) | 2,676,052 |
| 25 Aug 2021 | CNY | 7.75 | 7.86 | 7.7 | 7.72 | 7.72 | -0.05 (-0.64%) | 2,914,527 |
| 24 Aug 2021 | CNY | 7.81 | 7.87 | 7.73 | 7.77 | 7.77 | -0.02 (-0.26%) | 2,432,250 |
| 23 Aug 2021 | CNY | 7.53 | 7.79 | 7.52 | 7.79 | 7.79 | +0.24 (+3.18%) | 2,559,118 |
| 20 Aug 2021 | CNY | 7.51 | 7.56 | 7.33 | 7.55 | 7.55 | 0.0 (0.0%) | 2,503,908 |
| 19 Aug 2021 | CNY | 7.61 | 7.71 | 7.5 | 7.55 | 7.55 | -0.07 (-0.92%) | 2,150,760 |
| 18 Aug 2021 | CNY | 7.58 | 7.65 | 7.51 | 7.62 | 7.62 | +0.02 (+0.26%) | 2,425,760 |
