| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 9.65 | 9.66 | 9.49 | 9.5 | 9.5 | -0.15 (-1.55%) | 1,948,618 |
| 14 Oct 2021 | CNY | 9.75 | 9.75 | 9.55 | 9.65 | 9.65 | -0.04 (-0.41%) | 1,447,600 |
| 13 Oct 2021 | CNY | 9.62 | 9.71 | 9.56 | 9.69 | 9.69 | +0.04 (+0.41%) | 1,424,655 |
| 12 Oct 2021 | CNY | 9.79 | 9.79 | 9.56 | 9.65 | 9.65 | -0.14 (-1.43%) | 2,365,450 |
| 11 Oct 2021 | CNY | 9.86 | 9.96 | 9.77 | 9.79 | 9.79 | -0.08 (-0.81%) | 1,665,501 |
| 8 Oct 2021 | CNY | 9.79 | 9.88 | 9.72 | 9.87 | 9.87 | +0.16 (+1.65%) | 1,854,968 |
| 30 Sep 2021 | CNY | 9.7 | 9.78 | 9.63 | 9.71 | 9.71 | +0.06 (+0.62%) | 1,730,420 |
| 29 Sep 2021 | CNY | 9.93 | 10.01 | 9.61 | 9.65 | 9.65 | -0.28 (-2.82%) | 3,372,164 |
| 28 Sep 2021 | CNY | 10 | 10.03 | 9.91 | 9.93 | 9.93 | -0.07 (-0.70%) | 2,332,700 |
| 27 Sep 2021 | CNY | 10.2 | 10.29 | 9.9 | 10 | 10 | -0.3 (-2.91%) | 4,353,200 |
| 24 Sep 2021 | CNY | 10.11 | 10.59 | 10.02 | 10.3 | 10.3 | +0.15 (+1.48%) | 7,804,000 |
| 23 Sep 2021 | CNY | 10.1 | 10.24 | 10 | 10.15 | 10.15 | 0.0 (0.0%) | 3,505,400 |
| 22 Sep 2021 | CNY | 10.08 | 10.25 | 9.98 | 10.15 | 10.15 | +0.01 (+0.10%) | 3,233,522 |
| 17 Sep 2021 | CNY | 9.96 | 10.18 | 9.82 | 10.14 | 10.14 | +0.22 (+2.22%) | 4,994,092 |
| 16 Sep 2021 | CNY | 9.96 | 10.06 | 9.9 | 9.92 | 9.92 | -0.02 (-0.20%) | 2,670,354 |
| 15 Sep 2021 | CNY | 10.05 | 10.06 | 9.89 | 9.94 | 9.94 | -0.14 (-1.39%) | 3,145,492 |
| 14 Sep 2021 | CNY | 10.13 | 10.25 | 10.02 | 10.08 | 10.08 | -0.13 (-1.27%) | 3,108,000 |
| 13 Sep 2021 | CNY | 10.15 | 10.31 | 10.15 | 10.21 | 10.21 | +0.15 (+1.49%) | 3,857,754 |
| 10 Sep 2021 | CNY | 10.16 | 10.21 | 10.06 | 10.06 | 10.06 | -0.11 (-1.08%) | 2,965,000 |
| 9 Sep 2021 | CNY | 10.25 | 10.27 | 10.12 | 10.17 | 10.17 | -0.08 (-0.78%) | 3,168,100 |
| 8 Sep 2021 | CNY | 10.25 | 10.33 | 10.18 | 10.25 | 10.25 | 0.0 (0.0%) | 3,366,002 |
| 7 Sep 2021 | CNY | 10.18 | 10.28 | 10.15 | 10.25 | 10.25 | -0.01 (-0.10%) | 3,572,000 |
| 6 Sep 2021 | CNY | 10.43 | 10.55 | 10.22 | 10.26 | 10.26 | +0.01 (+0.10%) | 6,470,902 |
| 3 Sep 2021 | CNY | 10 | 10.26 | 9.97 | 10.25 | 10.25 | +0.28 (+2.81%) | 5,248,522 |
| 2 Sep 2021 | CNY | 9.95 | 9.98 | 9.84 | 9.97 | 9.97 | +0.04 (+0.40%) | 2,388,068 |
| 1 Sep 2021 | CNY | 9.83 | 9.96 | 9.81 | 9.93 | 9.93 | +0.06 (+0.61%) | 2,586,100 |
| 31 Aug 2021 | CNY | 9.97 | 10.07 | 9.82 | 9.87 | 9.87 | -0.09 (-0.90%) | 3,249,500 |
| 30 Aug 2021 | CNY | 10.02 | 10.11 | 9.93 | 9.96 | 9.96 | -0.07 (-0.70%) | 3,286,100 |
| 27 Aug 2021 | CNY | 10.16 | 10.16 | 9.98 | 10.03 | 10.03 | -0.13 (-1.28%) | 3,313,196 |
| 26 Aug 2021 | CNY | 10.27 | 10.27 | 10.09 | 10.16 | 10.16 | -0.15 (-1.45%) | 3,318,500 |
