| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 7.67 | 8.19 | 7.41 | 8.17 | 8.17 | +0.2 (+2.51%) | 7,296,112 |
| 29 Sep 2021 | CNY | 8.12 | 8.28 | 7.87 | 7.97 | 7.97 | -0.16 (-1.97%) | 5,540,874 |
| 28 Sep 2021 | CNY | 8.01 | 8.24 | 8.01 | 8.13 | 8.13 | +0.11 (+1.37%) | 2,704,328 |
| 27 Sep 2021 | CNY | 8.34 | 8.35 | 7.98 | 8.02 | 8.02 | -0.27 (-3.26%) | 5,492,486 |
| 24 Sep 2021 | CNY | 8.26 | 8.63 | 8.17 | 8.29 | 8.29 | +0.04 (+0.48%) | 6,719,147 |
| 23 Sep 2021 | CNY | 8.58 | 8.61 | 8.12 | 8.25 | 8.25 | -0.26 (-3.06%) | 7,236,200 |
| 22 Sep 2021 | CNY | 8.21 | 8.68 | 8.21 | 8.51 | 8.51 | +0.3 (+3.65%) | 8,290,784 |
| 17 Sep 2021 | CNY | 8.73 | 8.8 | 7.95 | 8.21 | 8.21 | -0.62 (-7.02%) | 12,903,159 |
| 16 Sep 2021 | CNY | 8.41 | 8.95 | 8.34 | 8.83 | 8.83 | +0.39 (+4.62%) | 11,000,706 |
| 15 Sep 2021 | CNY | 8.26 | 8.49 | 8.16 | 8.44 | 8.44 | +0.12 (+1.44%) | 6,999,942 |
| 14 Sep 2021 | CNY | 8.39 | 8.56 | 8.17 | 8.32 | 8.32 | -0.05 (-0.60%) | 8,533,715 |
| 13 Sep 2021 | CNY | 7.95 | 8.47 | 7.83 | 8.37 | 8.37 | +0.43 (+5.42%) | 9,888,935 |
| 10 Sep 2021 | CNY | 7.71 | 8.05 | 7.64 | 7.94 | 7.94 | +0.23 (+2.98%) | 8,696,594 |
| 9 Sep 2021 | CNY | 7.78 | 7.98 | 7.64 | 7.71 | 7.71 | +0.02 (+0.26%) | 8,258,022 |
| 8 Sep 2021 | CNY | 7.45 | 7.73 | 7.45 | 7.69 | 7.69 | +0.21 (+2.81%) | 7,976,920 |
| 7 Sep 2021 | CNY | 7.3 | 7.57 | 7.28 | 7.48 | 7.48 | +0.13 (+1.77%) | 7,108,118 |
| 6 Sep 2021 | CNY | 7.28 | 7.36 | 7.2 | 7.35 | 7.35 | +0.07 (+0.96%) | 4,802,054 |
| 3 Sep 2021 | CNY | 7.26 | 7.34 | 7.15 | 7.28 | 7.28 | +0.07 (+0.97%) | 6,141,410 |
| 2 Sep 2021 | CNY | 7 | 7.32 | 7 | 7.21 | 7.21 | +0.2 (+2.85%) | 8,272,977 |
| 1 Sep 2021 | CNY | 6.94 | 7.09 | 6.87 | 7.01 | 7.01 | +0.07 (+1.01%) | 6,204,769 |
| 31 Aug 2021 | CNY | 6.98 | 7.06 | 6.88 | 6.94 | 6.94 | -0.01 (-0.14%) | 3,375,801 |
| 30 Aug 2021 | CNY | 6.96 | 6.98 | 6.87 | 6.95 | 6.95 | -0.02 (-0.29%) | 2,492,600 |
| 27 Aug 2021 | CNY | 6.83 | 7.06 | 6.76 | 6.97 | 6.97 | +0.08 (+1.16%) | 4,790,107 |
| 26 Aug 2021 | CNY | 6.9 | 7 | 6.82 | 6.89 | 6.89 | -0.01 (-0.14%) | 2,897,034 |
| 25 Aug 2021 | CNY | 6.85 | 7.05 | 6.83 | 6.9 | 6.9 | +0.04 (+0.58%) | 3,002,057 |
| 24 Aug 2021 | CNY | 6.91 | 6.91 | 6.78 | 6.86 | 6.86 | 0.0 (0.0%) | 2,349,400 |
| 23 Aug 2021 | CNY | 6.99 | 7.04 | 6.85 | 6.86 | 6.86 | -0.13 (-1.86%) | 3,933,807 |
| 20 Aug 2021 | CNY | 6.76 | 7.06 | 6.65 | 6.99 | 6.99 | +0.17 (+2.49%) | 5,251,858 |
| 19 Aug 2021 | CNY | 6.8 | 6.95 | 6.77 | 6.82 | 6.82 | -0.04 (-0.58%) | 2,656,040 |
| 18 Aug 2021 | CNY | 7.08 | 7.08 | 6.82 | 6.86 | 6.86 | -0.08 (-1.15%) | 3,669,340 |
