| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 8.84 | 9.2 | 8.4 | 8.45 | 8.45 | -0.57 (-6.32%) | 8,119,967 |
| 14 Oct 2021 | CNY | 8.12 | 9.04 | 8.12 | 9.02 | 9.02 | +0.79 (+9.60%) | 4,864,298 |
| 13 Oct 2021 | CNY | 8.04 | 8.25 | 7.9 | 8.23 | 8.23 | +0.18 (+2.24%) | 1,445,891 |
| 12 Oct 2021 | CNY | 8.02 | 8.08 | 7.88 | 8.05 | 8.05 | +0.03 (+0.37%) | 790,200 |
| 11 Oct 2021 | CNY | 7.99 | 8.06 | 7.85 | 8.02 | 8.02 | +0.08 (+1.01%) | 880,450 |
| 8 Oct 2021 | CNY | 7.85 | 8 | 7.8 | 7.94 | 7.94 | +0.19 (+2.45%) | 589,646 |
| 30 Sep 2021 | CNY | 7.62 | 7.76 | 7.6 | 7.75 | 7.75 | +0.13 (+1.71%) | 532,919 |
| 29 Sep 2021 | CNY | 7.8 | 7.82 | 7.61 | 7.62 | 7.62 | -0.18 (-2.31%) | 467,950 |
| 28 Sep 2021 | CNY | 7.69 | 7.82 | 7.58 | 7.8 | 7.8 | +0.13 (+1.69%) | 757,805 |
| 27 Sep 2021 | CNY | 7.98 | 8.03 | 7.58 | 7.67 | 7.67 | -0.31 (-3.88%) | 1,042,000 |
| 24 Sep 2021 | CNY | 8.19 | 8.19 | 7.97 | 7.98 | 7.98 | -0.17 (-2.09%) | 643,900 |
| 23 Sep 2021 | CNY | 8.05 | 8.19 | 8.02 | 8.15 | 8.15 | +0.13 (+1.62%) | 657,100 |
| 22 Sep 2021 | CNY | 8.05 | 8.11 | 8 | 8.02 | 8.02 | -0.11 (-1.35%) | 604,850 |
| 17 Sep 2021 | CNY | 8.14 | 8.25 | 8.09 | 8.13 | 8.13 | -0.03 (-0.37%) | 553,200 |
| 16 Sep 2021 | CNY | 8.3 | 8.33 | 8.11 | 8.16 | 8.16 | -0.12 (-1.45%) | 696,311 |
| 15 Sep 2021 | CNY | 8.33 | 8.33 | 8.2 | 8.28 | 8.28 | +0.06 (+0.73%) | 884,400 |
| 14 Sep 2021 | CNY | 8.03 | 8.33 | 8.03 | 8.22 | 8.22 | -0.04 (-0.48%) | 911,350 |
| 13 Sep 2021 | CNY | 8.23 | 8.33 | 8.16 | 8.26 | 8.26 | +0.02 (+0.24%) | 664,749 |
| 10 Sep 2021 | CNY | 8.3 | 8.3 | 8.18 | 8.24 | 8.24 | -0.03 (-0.36%) | 580,150 |
| 9 Sep 2021 | CNY | 8.27 | 8.35 | 8.22 | 8.27 | 8.27 | +0.03 (+0.36%) | 684,250 |
| 8 Sep 2021 | CNY | 8.28 | 8.28 | 8.17 | 8.24 | 8.24 | +0.06 (+0.73%) | 578,167 |
| 7 Sep 2021 | CNY | 8.19 | 8.22 | 8.15 | 8.18 | 8.18 | 0.0 (0.0%) | 622,903 |
| 6 Sep 2021 | CNY | 8.16 | 8.25 | 8.14 | 8.18 | 8.18 | +0.02 (+0.25%) | 565,551 |
| 3 Sep 2021 | CNY | 8.1 | 8.23 | 7.98 | 8.16 | 8.16 | +0.03 (+0.37%) | 743,450 |
| 2 Sep 2021 | CNY | 8.08 | 8.18 | 8.05 | 8.13 | 8.13 | +0.01 (+0.12%) | 706,000 |
| 1 Sep 2021 | CNY | 8.28 | 8.29 | 8.04 | 8.12 | 8.12 | -0.05 (-0.61%) | 1,064,000 |
| 31 Aug 2021 | CNY | 7.96 | 8.19 | 7.96 | 8.17 | 8.17 | +0.17 (+2.13%) | 840,350 |
| 30 Aug 2021 | CNY | 8.17 | 8.25 | 7.98 | 8 | 8 | -0.13 (-1.60%) | 721,350 |
| 27 Aug 2021 | CNY | 7.84 | 8.24 | 7.84 | 8.13 | 8.13 | +0.26 (+3.30%) | 1,841,803 |
| 26 Aug 2021 | CNY | 7.87 | 7.98 | 7.77 | 7.87 | 7.87 | +0.02 (+0.25%) | 701,450 |
