| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 7.75 | 7.9 | 7.71 | 7.87 | 7.87 | +0.19 (+2.47%) | 1,544,420 |
| 29 Sep 2021 | CNY | 7.86 | 7.92 | 7.67 | 7.68 | 7.68 | -0.26 (-3.27%) | 2,300,900 |
| 28 Sep 2021 | CNY | 7.88 | 8 | 7.82 | 7.94 | 7.94 | +0.06 (+0.76%) | 2,313,579 |
| 27 Sep 2021 | CNY | 8.24 | 8.28 | 7.79 | 7.88 | 7.88 | -0.4 (-4.83%) | 4,980,470 |
| 24 Sep 2021 | CNY | 8.52 | 8.58 | 8.21 | 8.28 | 8.28 | -0.24 (-2.82%) | 5,328,450 |
| 23 Sep 2021 | CNY | 8.64 | 8.79 | 8.49 | 8.52 | 8.52 | -0.12 (-1.39%) | 4,548,670 |
| 22 Sep 2021 | CNY | 8.45 | 8.65 | 8.36 | 8.64 | 8.64 | +0.12 (+1.41%) | 3,106,340 |
| 17 Sep 2021 | CNY | 8.69 | 8.81 | 8.33 | 8.52 | 8.52 | -0.17 (-1.96%) | 5,505,330 |
| 16 Sep 2021 | CNY | 8.75 | 8.97 | 8.69 | 8.69 | 8.69 | -0.01 (-0.11%) | 7,238,451 |
| 15 Sep 2021 | CNY | 8.5 | 8.76 | 8.44 | 8.7 | 8.7 | +0.18 (+2.11%) | 3,995,090 |
| 14 Sep 2021 | CNY | 8.59 | 8.71 | 8.47 | 8.52 | 8.52 | -0.08 (-0.93%) | 4,418,780 |
| 13 Sep 2021 | CNY | 8.6 | 8.64 | 8.5 | 8.6 | 8.6 | -0.07 (-0.81%) | 3,887,350 |
| 10 Sep 2021 | CNY | 8.66 | 8.82 | 8.51 | 8.67 | 8.67 | -0.02 (-0.23%) | 5,412,470 |
| 9 Sep 2021 | CNY | 8.88 | 8.92 | 8.63 | 8.69 | 8.69 | -0.23 (-2.58%) | 5,978,030 |
| 8 Sep 2021 | CNY | 8.71 | 8.97 | 8.66 | 8.92 | 8.92 | +0.2 (+2.29%) | 7,192,549 |
| 7 Sep 2021 | CNY | 8.6 | 8.73 | 8.54 | 8.72 | 8.72 | +0.12 (+1.40%) | 6,154,491 |
| 6 Sep 2021 | CNY | 8.57 | 8.6 | 8.3 | 8.6 | 8.6 | +0.03 (+0.35%) | 5,804,221 |
| 3 Sep 2021 | CNY | 8.51 | 8.67 | 8.39 | 8.57 | 8.57 | +0.07 (+0.82%) | 6,075,164 |
| 2 Sep 2021 | CNY | 8.4 | 8.55 | 8.4 | 8.5 | 8.5 | 0.0 (0.0%) | 4,285,067 |
| 1 Sep 2021 | CNY | 8.71 | 8.76 | 8.39 | 8.5 | 8.5 | -0.21 (-2.41%) | 6,162,839 |
| 31 Aug 2021 | CNY | 8.91 | 8.94 | 8.58 | 8.71 | 8.71 | -0.2 (-2.24%) | 7,718,030 |
| 30 Aug 2021 | CNY | 9.21 | 9.29 | 8.8 | 8.91 | 8.91 | -0.53 (-5.61%) | 13,069,801 |
| 27 Aug 2021 | CNY | 10.05 | 10.33 | 9.34 | 9.44 | 9.44 | -1.54 (-14.03%) | 21,070,300 |
| 26 Aug 2021 | CNY | 10.85 | 11.15 | 10.78 | 10.98 | 10.98 | +0.13 (+1.20%) | 11,537,400 |
| 25 Aug 2021 | CNY | 10.57 | 10.86 | 10.45 | 10.85 | 10.85 | +0.28 (+2.65%) | 9,312,590 |
| 24 Aug 2021 | CNY | 10.58 | 10.85 | 10.51 | 10.57 | 10.57 | +0.01 (+0.09%) | 8,135,600 |
| 23 Aug 2021 | CNY | 10.24 | 10.58 | 10.21 | 10.56 | 10.56 | +0.34 (+3.33%) | 7,918,050 |
| 20 Aug 2021 | CNY | 10.26 | 10.26 | 9.97 | 10.22 | 10.22 | -0.09 (-0.87%) | 5,275,861 |
| 19 Aug 2021 | CNY | 10.28 | 10.57 | 10 | 10.31 | 10.31 | -0.01 (-0.10%) | 6,971,418 |
| 18 Aug 2021 | CNY | 9.91 | 10.43 | 9.87 | 10.32 | 10.32 | +0.4 (+4.03%) | 6,943,370 |
