| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 8.72 | 8.75 | 8.51 | 8.58 | 8.58 | -0.19 (-2.17%) | 2,000,000 |
| 13 Oct 2021 | CNY | 8.56 | 8.96 | 8.56 | 8.77 | 8.77 | +0.18 (+2.10%) | 3,987,750 |
| 12 Oct 2021 | CNY | 8.67 | 8.68 | 8.51 | 8.59 | 8.59 | -0.08 (-0.92%) | 1,403,300 |
| 11 Oct 2021 | CNY | 8.77 | 8.78 | 8.6 | 8.67 | 8.67 | -0.06 (-0.69%) | 1,511,400 |
| 8 Oct 2021 | CNY | 8.52 | 8.8 | 8.52 | 8.73 | 8.73 | +0.24 (+2.83%) | 2,169,350 |
| 30 Sep 2021 | CNY | 8.29 | 8.52 | 8.24 | 8.49 | 8.49 | +0.25 (+3.03%) | 1,677,200 |
| 29 Sep 2021 | CNY | 8.23 | 8.38 | 8.2 | 8.24 | 8.24 | -0.06 (-0.72%) | 1,763,600 |
| 28 Sep 2021 | CNY | 8.23 | 8.36 | 8.15 | 8.3 | 8.3 | +0.07 (+0.85%) | 1,676,556 |
| 27 Sep 2021 | CNY | 8.58 | 8.59 | 8.18 | 8.23 | 8.23 | -0.24 (-2.83%) | 4,261,894 |
| 24 Sep 2021 | CNY | 8.61 | 8.71 | 8.41 | 8.47 | 8.47 | -0.17 (-1.97%) | 2,832,150 |
| 23 Sep 2021 | CNY | 8.52 | 8.71 | 8.52 | 8.64 | 8.64 | +0.15 (+1.77%) | 1,979,050 |
| 22 Sep 2021 | CNY | 8.4 | 8.51 | 8.35 | 8.49 | 8.49 | +0.05 (+0.59%) | 1,480,050 |
| 17 Sep 2021 | CNY | 8.52 | 8.65 | 8.3 | 8.44 | 8.44 | -0.16 (-1.86%) | 3,411,100 |
| 16 Sep 2021 | CNY | 8.77 | 8.82 | 8.6 | 8.6 | 8.6 | -0.15 (-1.71%) | 3,003,063 |
| 15 Sep 2021 | CNY | 8.72 | 8.77 | 8.59 | 8.75 | 8.75 | +0.06 (+0.69%) | 1,839,200 |
| 14 Sep 2021 | CNY | 8.83 | 8.91 | 8.66 | 8.69 | 8.69 | -0.15 (-1.70%) | 3,169,450 |
| 13 Sep 2021 | CNY | 8.73 | 8.85 | 8.5 | 8.84 | 8.84 | +0.1 (+1.14%) | 3,637,550 |
| 10 Sep 2021 | CNY | 8.95 | 8.96 | 8.74 | 8.74 | 8.74 | -0.21 (-2.35%) | 4,089,237 |
| 9 Sep 2021 | CNY | 9.15 | 9.15 | 8.91 | 8.95 | 8.95 | -0.19 (-2.08%) | 4,353,850 |
| 8 Sep 2021 | CNY | 8.95 | 9.23 | 8.86 | 9.14 | 9.14 | +0.22 (+2.47%) | 6,394,669 |
| 7 Sep 2021 | CNY | 8.82 | 8.98 | 8.8 | 8.92 | 8.92 | +0.02 (+0.22%) | 4,009,263 |
| 6 Sep 2021 | CNY | 8.94 | 8.98 | 8.7 | 8.9 | 8.9 | +0.04 (+0.45%) | 5,278,300 |
| 3 Sep 2021 | CNY | 8.88 | 9.05 | 8.77 | 8.86 | 8.86 | +0.03 (+0.34%) | 4,626,550 |
| 2 Sep 2021 | CNY | 8.79 | 8.88 | 8.67 | 8.83 | 8.83 | +0.01 (+0.11%) | 3,166,683 |
| 1 Sep 2021 | CNY | 8.92 | 9.01 | 8.65 | 8.82 | 8.82 | -0.1 (-1.12%) | 4,272,350 |
| 31 Aug 2021 | CNY | 9.05 | 9.08 | 8.79 | 8.92 | 8.92 | -0.16 (-1.76%) | 4,461,200 |
| 30 Aug 2021 | CNY | 9.21 | 9.31 | 9.01 | 9.08 | 9.08 | -0.11 (-1.20%) | 4,547,500 |
| 27 Aug 2021 | CNY | 9.58 | 9.6 | 9.12 | 9.19 | 9.19 | -0.4 (-4.17%) | 5,296,400 |
| 26 Aug 2021 | CNY | 9.88 | 9.93 | 9.54 | 9.59 | 9.59 | -0.34 (-3.42%) | 4,980,469 |
| 25 Aug 2021 | CNY | 9.94 | 10.04 | 9.71 | 9.93 | 9.93 | -0.07 (-0.70%) | 4,449,900 |
