| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2021 | CNY | 9.02 | 9.11 | 8.98 | 9.07 | 9.07 | +0.08 (+0.89%) | 5,063,415 |
| 12 Oct 2021 | CNY | 9.06 | 9.08 | 8.92 | 8.99 | 8.99 | -0.07 (-0.77%) | 5,270,731 |
| 11 Oct 2021 | CNY | 9.05 | 9.22 | 9.03 | 9.06 | 9.06 | +0.03 (+0.33%) | 5,674,484 |
| 8 Oct 2021 | CNY | 8.86 | 9.08 | 8.86 | 9.03 | 9.03 | +0.2 (+2.27%) | 8,603,303 |
| 30 Sep 2021 | CNY | 8.81 | 8.85 | 8.78 | 8.83 | 8.83 | +0.07 (+0.80%) | 4,635,483 |
| 29 Sep 2021 | CNY | 9.07 | 9.09 | 8.76 | 8.76 | 8.76 | -0.35 (-3.84%) | 12,694,309 |
| 28 Sep 2021 | CNY | 9.1 | 9.17 | 9.06 | 9.11 | 9.11 | 0.0 (0.0%) | 4,727,789 |
| 27 Sep 2021 | CNY | 9.31 | 9.35 | 9.06 | 9.11 | 9.11 | -0.24 (-2.57%) | 10,025,720 |
| 24 Sep 2021 | CNY | 9.55 | 9.6 | 9.34 | 9.35 | 9.35 | -0.19 (-1.99%) | 7,520,760 |
| 23 Sep 2021 | CNY | 9.46 | 9.63 | 9.42 | 9.54 | 9.54 | +0.1 (+1.06%) | 8,437,043 |
| 22 Sep 2021 | CNY | 9.36 | 9.45 | 9.34 | 9.44 | 9.44 | -0.04 (-0.42%) | 6,712,641 |
| 17 Sep 2021 | CNY | 9.43 | 9.49 | 9.28 | 9.48 | 9.48 | +0.04 (+0.42%) | 9,614,061 |
| 16 Sep 2021 | CNY | 9.59 | 9.7 | 9.43 | 9.44 | 9.44 | -0.14 (-1.46%) | 10,160,900 |
| 15 Sep 2021 | CNY | 9.61 | 9.65 | 9.5 | 9.58 | 9.58 | -0.06 (-0.62%) | 8,227,264 |
| 14 Sep 2021 | CNY | 9.81 | 9.95 | 9.64 | 9.64 | 9.64 | -0.22 (-2.23%) | 12,673,665 |
| 13 Sep 2021 | CNY | 9.67 | 9.95 | 9.67 | 9.86 | 9.86 | +0.2 (+2.07%) | 15,596,437 |
| 10 Sep 2021 | CNY | 9.83 | 9.88 | 9.58 | 9.66 | 9.66 | -0.19 (-1.93%) | 14,863,297 |
| 9 Sep 2021 | CNY | 9.76 | 9.92 | 9.72 | 9.85 | 9.85 | +0.09 (+0.92%) | 13,129,058 |
| 8 Sep 2021 | CNY | 9.68 | 9.8 | 9.68 | 9.76 | 9.76 | +0.04 (+0.41%) | 11,953,067 |
| 7 Sep 2021 | CNY | 9.73 | 9.74 | 9.61 | 9.72 | 9.72 | -0.05 (-0.51%) | 16,299,588 |
| 6 Sep 2021 | CNY | 9.35 | 9.77 | 9.31 | 9.77 | 9.77 | +0.44 (+4.72%) | 22,212,172 |
| 3 Sep 2021 | CNY | 9.24 | 9.4 | 9.23 | 9.33 | 9.33 | +0.09 (+0.97%) | 11,157,730 |
| 2 Sep 2021 | CNY | 9.29 | 9.29 | 9.18 | 9.24 | 9.24 | -0.03 (-0.32%) | 7,575,249 |
| 1 Sep 2021 | CNY | 9.28 | 9.28 | 9.13 | 9.27 | 9.27 | +0.03 (+0.32%) | 10,944,840 |
| 31 Aug 2021 | CNY | 9 | 9.27 | 9 | 9.24 | 9.24 | +0.26 (+2.90%) | 15,654,706 |
| 30 Aug 2021 | CNY | 8.97 | 9.01 | 8.94 | 8.98 | 8.98 | -0.03 (-0.33%) | 4,864,891 |
| 27 Aug 2021 | CNY | 9.05 | 9.09 | 8.95 | 9.01 | 9.01 | -0.04 (-0.44%) | 6,098,162 |
| 26 Aug 2021 | CNY | 9.09 | 9.13 | 9.03 | 9.05 | 9.05 | -0.08 (-0.88%) | 7,380,352 |
| 25 Aug 2021 | CNY | 8.98 | 9.15 | 8.93 | 9.13 | 9.13 | +0.13 (+1.44%) | 8,297,883 |
| 24 Aug 2021 | CNY | 9 | 9.04 | 8.96 | 9 | 9 | 0.0 (0.0%) | 5,613,881 |
