| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2021 | CNY | 8.28 | 9.17 | 8.22 | 8.7 | 8.7 | +0.31 (+3.69%) | 42,230,528 |
| 22 Sep 2021 | CNY | 7.93 | 8.6 | 7.85 | 8.39 | 8.39 | +0.33 (+4.09%) | 32,996,766 |
| 17 Sep 2021 | CNY | 7.79 | 8.12 | 7.7 | 8.06 | 8.06 | +0.23 (+2.94%) | 22,623,936 |
| 16 Sep 2021 | CNY | 8.04 | 8.17 | 7.74 | 7.83 | 7.83 | -0.24 (-2.97%) | 20,855,406 |
| 15 Sep 2021 | CNY | 8.1 | 8.29 | 7.89 | 8.07 | 8.07 | +0.06 (+0.75%) | 24,032,998 |
| 14 Sep 2021 | CNY | 7.81 | 8.28 | 7.68 | 8.01 | 8.01 | +0.14 (+1.78%) | 34,935,201 |
| 13 Sep 2021 | CNY | 7.4 | 7.97 | 7.25 | 7.87 | 7.87 | +0.38 (+5.07%) | 30,726,311 |
| 10 Sep 2021 | CNY | 7.39 | 7.85 | 7.33 | 7.49 | 7.49 | +0.09 (+1.22%) | 20,897,171 |
| 9 Sep 2021 | CNY | 7.72 | 7.73 | 7.34 | 7.4 | 7.4 | -0.37 (-4.76%) | 19,607,139 |
| 8 Sep 2021 | CNY | 7.5 | 7.82 | 7.39 | 7.77 | 7.77 | +0.31 (+4.16%) | 21,739,303 |
| 7 Sep 2021 | CNY | 7.49 | 7.64 | 7.36 | 7.46 | 7.46 | -0.08 (-1.06%) | 14,116,967 |
| 6 Sep 2021 | CNY | 7.71 | 7.85 | 7.33 | 7.54 | 7.54 | -0.17 (-2.20%) | 19,248,927 |
| 3 Sep 2021 | CNY | 7.28 | 8.15 | 7.26 | 7.71 | 7.71 | +0.42 (+5.76%) | 34,560,911 |
| 2 Sep 2021 | CNY | 7.07 | 7.32 | 6.99 | 7.29 | 7.29 | +0.19 (+2.68%) | 12,099,976 |
| 1 Sep 2021 | CNY | 7.35 | 7.68 | 6.94 | 7.1 | 7.1 | -0.38 (-5.08%) | 23,379,801 |
| 31 Aug 2021 | CNY | 7.83 | 8.17 | 7.4 | 7.48 | 7.48 | -0.18 (-2.35%) | 27,020,325 |
| 30 Aug 2021 | CNY | 7.31 | 8.29 | 7.31 | 7.66 | 7.66 | +0.39 (+5.36%) | 23,964,882 |
| 27 Aug 2021 | CNY | 7.11 | 7.49 | 6.89 | 7.27 | 7.27 | -0.58 (-7.39%) | 20,549,500 |
| 26 Aug 2021 | CNY | 7.62 | 8.05 | 7.62 | 7.85 | 7.85 | +0.11 (+1.42%) | 15,683,600 |
| 25 Aug 2021 | CNY | 7.63 | 7.83 | 7.45 | 7.74 | 7.74 | +0.1 (+1.31%) | 9,935,600 |
| 24 Aug 2021 | CNY | 7.7 | 7.85 | 7.58 | 7.64 | 7.64 | -0.03 (-0.39%) | 12,236,500 |
| 23 Aug 2021 | CNY | 7.2 | 7.73 | 7.2 | 7.67 | 7.67 | +0.51 (+7.12%) | 17,331,506 |
| 20 Aug 2021 | CNY | 7.17 | 7.24 | 7.02 | 7.16 | 7.16 | 0.0 (0.0%) | 7,998,900 |
| 19 Aug 2021 | CNY | 7.4 | 7.5 | 7.06 | 7.16 | 7.16 | -0.29 (-3.89%) | 13,175,000 |
| 18 Aug 2021 | CNY | 7.34 | 7.57 | 7.34 | 7.45 | 7.45 | +0.02 (+0.27%) | 11,006,777 |
| 17 Aug 2021 | CNY | 7.95 | 7.95 | 7.37 | 7.43 | 7.43 | -0.54 (-6.78%) | 21,173,000 |
| 16 Aug 2021 | CNY | 7.78 | 8.04 | 7.64 | 7.97 | 7.97 | +0.18 (+2.31%) | 18,836,400 |
| 13 Aug 2021 | CNY | 8 | 8 | 7.73 | 7.79 | 7.79 | -0.11 (-1.39%) | 17,634,441 |
| 12 Aug 2021 | CNY | 8.35 | 8.36 | 7.83 | 7.9 | 7.9 | -0.42 (-5.05%) | 26,747,338 |
| 11 Aug 2021 | CNY | 7.66 | 8.86 | 7.47 | 8.32 | 8.32 | +0.65 (+8.47%) | 35,885,889 |
