| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 8.66 | 8.85 | 8.38 | 8.58 | 8.58 | -0.12 (-1.38%) | 15,506,513 |
| 29 Sep 2021 | CNY | 8.87 | 9.03 | 8.67 | 8.7 | 8.7 | -0.31 (-3.44%) | 17,745,257 |
| 28 Sep 2021 | CNY | 8.74 | 9.08 | 8.58 | 9.01 | 9.01 | +0.27 (+3.09%) | 27,560,287 |
| 27 Sep 2021 | CNY | 8.83 | 8.91 | 8.47 | 8.74 | 8.74 | +0.01 (+0.11%) | 18,516,904 |
| 24 Sep 2021 | CNY | 8.94 | 8.94 | 8.64 | 8.73 | 8.73 | -0.21 (-2.35%) | 24,870,361 |
| 23 Sep 2021 | CNY | 8.5 | 9.27 | 8.48 | 8.94 | 8.94 | +0.47 (+5.55%) | 44,788,673 |
| 22 Sep 2021 | CNY | 8.18 | 8.48 | 8.11 | 8.47 | 8.47 | +0.24 (+2.92%) | 21,066,059 |
| 17 Sep 2021 | CNY | 8.09 | 8.34 | 7.95 | 8.23 | 8.23 | +0.15 (+1.86%) | 14,559,061 |
| 16 Sep 2021 | CNY | 8.29 | 8.39 | 8.07 | 8.08 | 8.08 | -0.19 (-2.30%) | 14,663,976 |
| 15 Sep 2021 | CNY | 8.04 | 8.32 | 8.03 | 8.27 | 8.27 | +0.19 (+2.35%) | 12,323,914 |
| 14 Sep 2021 | CNY | 8.37 | 8.46 | 8.06 | 8.08 | 8.08 | -0.29 (-3.46%) | 16,316,914 |
| 13 Sep 2021 | CNY | 8.3 | 8.45 | 8.27 | 8.37 | 8.37 | +0.22 (+2.70%) | 19,278,893 |
| 10 Sep 2021 | CNY | 8.26 | 8.41 | 8.12 | 8.15 | 8.15 | -0.13 (-1.57%) | 16,219,267 |
| 9 Sep 2021 | CNY | 8.29 | 8.38 | 8.2 | 8.28 | 8.28 | +0.03 (+0.36%) | 14,622,042 |
| 8 Sep 2021 | CNY | 8.06 | 8.31 | 8.06 | 8.25 | 8.25 | +0.14 (+1.73%) | 14,661,695 |
| 7 Sep 2021 | CNY | 8.13 | 8.17 | 8.04 | 8.11 | 8.11 | 0.0 (0.0%) | 11,240,359 |
| 6 Sep 2021 | CNY | 8.14 | 8.22 | 7.94 | 8.11 | 8.11 | +0.02 (+0.25%) | 14,281,155 |
| 3 Sep 2021 | CNY | 8.02 | 8.24 | 7.99 | 8.09 | 8.09 | +0.02 (+0.25%) | 20,902,646 |
| 2 Sep 2021 | CNY | 7.87 | 8.14 | 7.8 | 8.07 | 8.07 | +0.2 (+2.54%) | 18,916,448 |
| 1 Sep 2021 | CNY | 8.06 | 8.09 | 7.81 | 7.87 | 7.87 | -0.19 (-2.36%) | 21,384,964 |
| 31 Aug 2021 | CNY | 7.74 | 8.06 | 7.74 | 8.06 | 8.06 | +0.47 (+6.19%) | 32,174,880 |
| 30 Aug 2021 | CNY | 7.66 | 7.83 | 7.53 | 7.59 | 7.59 | -0.07 (-0.91%) | 16,699,103 |
| 27 Aug 2021 | CNY | 7.72 | 7.76 | 7.63 | 7.66 | 7.66 | -0.09 (-1.16%) | 8,354,514 |
| 26 Aug 2021 | CNY | 7.79 | 7.8 | 7.67 | 7.75 | 7.75 | -0.02 (-0.26%) | 10,121,505 |
| 25 Aug 2021 | CNY | 7.66 | 7.82 | 7.58 | 7.77 | 7.77 | +0.07 (+0.91%) | 12,979,016 |
| 24 Aug 2021 | CNY | 7.61 | 7.87 | 7.56 | 7.7 | 7.7 | +0.16 (+2.12%) | 15,459,173 |
| 23 Aug 2021 | CNY | 7.44 | 7.59 | 7.44 | 7.54 | 7.54 | +0.1 (+1.34%) | 7,803,041 |
| 20 Aug 2021 | CNY | 7.45 | 7.46 | 7.3 | 7.44 | 7.44 | +0.02 (+0.27%) | 7,335,933 |
| 19 Aug 2021 | CNY | 7.58 | 7.58 | 7.37 | 7.42 | 7.42 | -0.16 (-2.11%) | 8,042,346 |
| 18 Aug 2021 | CNY | 7.51 | 7.64 | 7.5 | 7.58 | 7.58 | +0.01 (+0.13%) | 7,631,240 |
