| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 7.54 | 7.65 | 7.53 | 7.59 | 7.59 | +0.04 (+0.53%) | 1,192,232 |
| 29 Sep 2021 | CNY | 7.66 | 7.73 | 7.55 | 7.55 | 7.55 | -0.16 (-2.08%) | 2,217,001 |
| 28 Sep 2021 | CNY | 7.7 | 7.78 | 7.65 | 7.71 | 7.71 | 0.0 (0.0%) | 1,490,000 |
| 27 Sep 2021 | CNY | 7.91 | 7.96 | 7.64 | 7.71 | 7.71 | -0.19 (-2.41%) | 2,826,803 |
| 24 Sep 2021 | CNY | 8.08 | 8.11 | 7.87 | 7.9 | 7.9 | -0.18 (-2.23%) | 2,432,027 |
| 23 Sep 2021 | CNY | 7.96 | 8.13 | 7.96 | 8.08 | 8.08 | +0.15 (+1.89%) | 2,652,028 |
| 22 Sep 2021 | CNY | 7.9 | 8.01 | 7.81 | 7.93 | 7.93 | -0.01 (-0.13%) | 3,305,882 |
| 17 Sep 2021 | CNY | 7.97 | 8.02 | 7.84 | 7.94 | 7.94 | +0.02 (+0.25%) | 2,225,729 |
| 16 Sep 2021 | CNY | 8.1 | 8.27 | 7.9 | 7.92 | 7.92 | -0.15 (-1.86%) | 3,803,600 |
| 15 Sep 2021 | CNY | 8 | 8.12 | 7.98 | 8.07 | 8.07 | +0.01 (+0.12%) | 2,580,052 |
| 14 Sep 2021 | CNY | 8.25 | 8.29 | 8 | 8.06 | 8.06 | -0.19 (-2.30%) | 3,024,903 |
| 13 Sep 2021 | CNY | 8.13 | 8.26 | 8.08 | 8.25 | 8.25 | +0.13 (+1.60%) | 2,804,316 |
| 10 Sep 2021 | CNY | 8.29 | 8.29 | 8.03 | 8.12 | 8.12 | -0.09 (-1.10%) | 4,404,301 |
| 9 Sep 2021 | CNY | 8.07 | 8.27 | 8.02 | 8.21 | 8.21 | +0.14 (+1.73%) | 4,283,543 |
| 8 Sep 2021 | CNY | 7.87 | 8.12 | 7.84 | 8.07 | 8.07 | +0.21 (+2.67%) | 5,062,087 |
| 7 Sep 2021 | CNY | 7.82 | 7.91 | 7.81 | 7.86 | 7.86 | +0.02 (+0.26%) | 3,646,903 |
| 6 Sep 2021 | CNY | 7.74 | 7.9 | 7.68 | 7.84 | 7.84 | +0.13 (+1.69%) | 5,183,087 |
| 3 Sep 2021 | CNY | 7.75 | 7.9 | 7.67 | 7.71 | 7.71 | +0.03 (+0.39%) | 5,025,059 |
| 2 Sep 2021 | CNY | 7.6 | 7.74 | 7.55 | 7.68 | 7.68 | +0.09 (+1.19%) | 4,198,931 |
| 1 Sep 2021 | CNY | 7.38 | 7.64 | 7.36 | 7.59 | 7.59 | +0.17 (+2.29%) | 4,960,052 |
| 31 Aug 2021 | CNY | 7.45 | 7.47 | 7.27 | 7.42 | 7.42 | -0.03 (-0.40%) | 3,179,901 |
| 30 Aug 2021 | CNY | 7.54 | 7.57 | 7.38 | 7.45 | 7.45 | -0.06 (-0.80%) | 2,414,853 |
| 27 Aug 2021 | CNY | 7.4 | 7.6 | 7.38 | 7.51 | 7.51 | +0.06 (+0.81%) | 2,303,630 |
| 26 Aug 2021 | CNY | 7.39 | 7.52 | 7.38 | 7.45 | 7.45 | +0.08 (+1.09%) | 2,765,304 |
| 25 Aug 2021 | CNY | 7.31 | 7.42 | 7.31 | 7.37 | 7.37 | +0.05 (+0.68%) | 1,747,154 |
| 24 Aug 2021 | CNY | 7.34 | 7.39 | 7.3 | 7.32 | 7.32 | 0.0 (0.0%) | 1,906,345 |
| 23 Aug 2021 | CNY | 7.25 | 7.41 | 7.24 | 7.32 | 7.32 | +0.03 (+0.41%) | 4,548,740 |
| 20 Aug 2021 | CNY | 7.51 | 7.53 | 7.25 | 7.29 | 7.29 | -0.29 (-3.83%) | 6,066,212 |
| 19 Aug 2021 | CNY | 7.56 | 7.69 | 7.56 | 7.58 | 7.58 | -0.01 (-0.13%) | 2,735,800 |
| 18 Aug 2021 | CNY | 7.49 | 7.61 | 7.47 | 7.59 | 7.59 | +0.08 (+1.07%) | 2,334,360 |
