| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 9.36 | 9.98 | 9.28 | 9.93 | 9.93 | +0.58 (+6.20%) | 40,324,918 |
| 14 Oct 2021 | CNY | 9.12 | 9.6 | 9.05 | 9.35 | 9.35 | +0.27 (+2.97%) | 22,149,450 |
| 13 Oct 2021 | CNY | 9.1 | 9.18 | 9.05 | 9.08 | 9.08 | -0.03 (-0.33%) | 9,637,700 |
| 12 Oct 2021 | CNY | 9.18 | 9.25 | 9.07 | 9.11 | 9.11 | -0.07 (-0.76%) | 14,982,288 |
| 11 Oct 2021 | CNY | 9.51 | 9.57 | 9.08 | 9.18 | 9.18 | -0.38 (-3.97%) | 28,152,466 |
| 8 Oct 2021 | CNY | 9.85 | 9.9 | 9.53 | 9.56 | 9.56 | -0.36 (-3.63%) | 27,142,931 |
| 30 Sep 2021 | CNY | 9.56 | 9.98 | 9.54 | 9.92 | 9.92 | +0.38 (+3.98%) | 23,682,197 |
| 29 Sep 2021 | CNY | 9.73 | 9.82 | 9.53 | 9.54 | 9.54 | -0.26 (-2.65%) | 15,858,611 |
| 28 Sep 2021 | CNY | 9.88 | 9.92 | 9.63 | 9.8 | 9.8 | -0.15 (-1.51%) | 16,750,461 |
| 27 Sep 2021 | CNY | 9.92 | 10.14 | 9.79 | 9.95 | 9.95 | +0.11 (+1.12%) | 28,215,866 |
| 24 Sep 2021 | CNY | 9.8 | 9.99 | 9.72 | 9.84 | 9.84 | -0.04 (-0.40%) | 22,826,221 |
| 23 Sep 2021 | CNY | 9.43 | 9.9 | 9.41 | 9.88 | 9.88 | +0.51 (+5.44%) | 35,019,655 |
| 22 Sep 2021 | CNY | 9.73 | 9.81 | 9.3 | 9.37 | 9.37 | -0.44 (-4.49%) | 29,962,817 |
| 17 Sep 2021 | CNY | 9.78 | 9.94 | 9.65 | 9.81 | 9.81 | +0.06 (+0.62%) | 18,528,708 |
| 16 Sep 2021 | CNY | 9.86 | 10.05 | 9.7 | 9.75 | 9.75 | -0.13 (-1.32%) | 20,046,190 |
| 15 Sep 2021 | CNY | 9.71 | 9.95 | 9.65 | 9.88 | 9.88 | +0.17 (+1.75%) | 20,199,033 |
| 14 Sep 2021 | CNY | 9.98 | 10.02 | 9.68 | 9.71 | 9.71 | -0.16 (-1.62%) | 22,176,099 |
| 13 Sep 2021 | CNY | 9.69 | 10.05 | 9.58 | 9.87 | 9.87 | -0.04 (-0.40%) | 27,826,034 |
| 10 Sep 2021 | CNY | 10.04 | 10.35 | 9.84 | 9.91 | 9.91 | -0.14 (-1.39%) | 38,411,783 |
| 9 Sep 2021 | CNY | 10.2 | 10.2 | 10.02 | 10.05 | 10.05 | -0.24 (-2.33%) | 27,733,434 |
| 8 Sep 2021 | CNY | 9.96 | 10.35 | 9.92 | 10.29 | 10.29 | +0.34 (+3.42%) | 36,275,134 |
| 7 Sep 2021 | CNY | 9.91 | 10.03 | 9.86 | 9.95 | 9.95 | -0.02 (-0.20%) | 22,808,075 |
| 6 Sep 2021 | CNY | 9.92 | 10.22 | 9.82 | 9.97 | 9.97 | +0.06 (+0.61%) | 33,002,129 |
| 3 Sep 2021 | CNY | 9.65 | 10.11 | 9.55 | 9.91 | 9.91 | +0.26 (+2.69%) | 39,736,903 |
| 2 Sep 2021 | CNY | 9.73 | 9.88 | 9.55 | 9.65 | 9.65 | -0.08 (-0.82%) | 29,200,185 |
| 1 Sep 2021 | CNY | 9.32 | 9.98 | 9.31 | 9.73 | 9.73 | +0.42 (+4.51%) | 50,642,577 |
| 31 Aug 2021 | CNY | 9.2 | 9.32 | 9.15 | 9.31 | 9.31 | +0.05 (+0.54%) | 16,385,591 |
| 30 Aug 2021 | CNY | 9.2 | 9.35 | 9.02 | 9.26 | 9.26 | +0.09 (+0.98%) | 26,131,539 |
| 27 Aug 2021 | CNY | 9.3 | 9.39 | 9.12 | 9.17 | 9.17 | -0.2 (-2.13%) | 22,000,910 |
| 26 Aug 2021 | CNY | 9.5 | 9.5 | 9.31 | 9.37 | 9.37 | -0.16 (-1.68%) | 23,590,188 |
