| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 8.39 | 8.6 | 8.3 | 8.3 | 8.3 | -0.14 (-1.66%) | 11,904,687 |
| 14 Oct 2021 | CNY | 8.32 | 8.49 | 8.3 | 8.44 | 8.44 | +0.06 (+0.72%) | 7,680,646 |
| 13 Oct 2021 | CNY | 8.58 | 8.59 | 8.2 | 8.38 | 8.38 | -0.24 (-2.78%) | 15,557,115 |
| 12 Oct 2021 | CNY | 8.63 | 8.7 | 8.51 | 8.62 | 8.62 | -0.01 (-0.12%) | 15,398,996 |
| 11 Oct 2021 | CNY | 8.6 | 8.76 | 8.5 | 8.63 | 8.63 | +0.03 (+0.35%) | 19,341,361 |
| 8 Oct 2021 | CNY | 8.25 | 8.66 | 8.25 | 8.6 | 8.6 | +0.35 (+4.24%) | 26,669,170 |
| 30 Sep 2021 | CNY | 8.2 | 8.29 | 8.2 | 8.25 | 8.25 | +0.05 (+0.61%) | 5,522,989 |
| 29 Sep 2021 | CNY | 8.2 | 8.38 | 8.2 | 8.2 | 8.2 | -0.04 (-0.49%) | 7,904,350 |
| 28 Sep 2021 | CNY | 8.28 | 8.31 | 8.18 | 8.24 | 8.24 | -0.06 (-0.72%) | 7,582,650 |
| 27 Sep 2021 | CNY | 8.15 | 8.42 | 8.1 | 8.3 | 8.3 | -0.21 (-2.47%) | 15,585,079 |
| 24 Sep 2021 | CNY | 8.34 | 8.95 | 8.25 | 8.51 | 8.51 | +0.17 (+2.04%) | 25,511,378 |
| 23 Sep 2021 | CNY | 8.25 | 8.35 | 8.25 | 8.34 | 8.34 | +0.1 (+1.21%) | 6,894,161 |
| 22 Sep 2021 | CNY | 8.26 | 8.26 | 8.17 | 8.24 | 8.24 | -0.07 (-0.84%) | 5,793,156 |
| 17 Sep 2021 | CNY | 8.45 | 8.46 | 8.25 | 8.31 | 8.31 | -0.13 (-1.54%) | 9,864,642 |
| 16 Sep 2021 | CNY | 8.41 | 8.54 | 8.37 | 8.44 | 8.44 | +0.07 (+0.84%) | 12,483,647 |
| 15 Sep 2021 | CNY | 8.33 | 8.41 | 8.29 | 8.37 | 8.37 | +0.04 (+0.48%) | 6,882,717 |
| 14 Sep 2021 | CNY | 8.46 | 8.52 | 8.32 | 8.33 | 8.33 | -0.19 (-2.23%) | 10,572,810 |
| 13 Sep 2021 | CNY | 8.58 | 8.6 | 8.48 | 8.52 | 8.52 | -0.03 (-0.35%) | 8,152,200 |
| 10 Sep 2021 | CNY | 8.59 | 8.68 | 8.51 | 8.55 | 8.55 | -0.06 (-0.70%) | 9,377,077 |
| 9 Sep 2021 | CNY | 8.63 | 8.73 | 8.58 | 8.61 | 8.61 | -0.03 (-0.35%) | 14,689,125 |
| 8 Sep 2021 | CNY | 8.47 | 8.71 | 8.45 | 8.64 | 8.64 | +0.18 (+2.13%) | 17,823,889 |
| 7 Sep 2021 | CNY | 8.39 | 8.47 | 8.38 | 8.46 | 8.46 | +0.03 (+0.36%) | 6,938,931 |
| 6 Sep 2021 | CNY | 8.45 | 8.45 | 8.36 | 8.43 | 8.43 | -0.02 (-0.24%) | 7,657,116 |
| 3 Sep 2021 | CNY | 8.31 | 8.58 | 8.3 | 8.45 | 8.45 | +0.09 (+1.08%) | 12,780,188 |
| 2 Sep 2021 | CNY | 8.39 | 8.42 | 8.31 | 8.36 | 8.36 | -0.07 (-0.83%) | 7,082,851 |
| 1 Sep 2021 | CNY | 8.32 | 8.43 | 8.18 | 8.43 | 8.43 | +0.11 (+1.32%) | 11,853,777 |
| 31 Aug 2021 | CNY | 8.53 | 8.53 | 8.26 | 8.32 | 8.32 | -0.22 (-2.58%) | 14,504,152 |
| 30 Aug 2021 | CNY | 8.66 | 8.68 | 8.53 | 8.54 | 8.54 | -0.11 (-1.27%) | 11,529,935 |
| 27 Aug 2021 | CNY | 8.6 | 8.69 | 8.6 | 8.65 | 8.65 | +0.03 (+0.35%) | 6,929,322 |
| 26 Aug 2021 | CNY | 8.72 | 8.76 | 8.61 | 8.62 | 8.62 | -0.14 (-1.60%) | 10,340,201 |
