| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 9.6 | 9.64 | 9.48 | 9.51 | 9.51 | -0.04 (-0.42%) | 5,023,663 |
| 14 Oct 2021 | CNY | 9.71 | 9.73 | 9.52 | 9.55 | 9.55 | -0.16 (-1.65%) | 5,446,600 |
| 13 Oct 2021 | CNY | 9.71 | 9.79 | 9.57 | 9.71 | 9.71 | +0.17 (+1.78%) | 5,983,695 |
| 12 Oct 2021 | CNY | 9.71 | 9.74 | 9.51 | 9.54 | 9.54 | -0.17 (-1.75%) | 6,328,467 |
| 11 Oct 2021 | CNY | 9.5 | 9.71 | 9.5 | 9.71 | 9.71 | +0.17 (+1.78%) | 7,700,763 |
| 8 Oct 2021 | CNY | 9.36 | 9.61 | 9.36 | 9.54 | 9.54 | +0.23 (+2.47%) | 7,561,683 |
| 30 Sep 2021 | CNY | 9.35 | 9.44 | 9.27 | 9.31 | 9.31 | -0.03 (-0.32%) | 7,387,900 |
| 29 Sep 2021 | CNY | 9.68 | 9.68 | 9.34 | 9.34 | 9.34 | -0.33 (-3.41%) | 10,811,692 |
| 28 Sep 2021 | CNY | 9.71 | 9.78 | 9.67 | 9.67 | 9.67 | -0.09 (-0.92%) | 7,050,277 |
| 27 Sep 2021 | CNY | 10.02 | 10.15 | 9.73 | 9.76 | 9.76 | -0.25 (-2.50%) | 11,775,558 |
| 24 Sep 2021 | CNY | 10.39 | 10.41 | 10 | 10.01 | 10.01 | -0.21 (-2.05%) | 9,961,000 |
| 23 Sep 2021 | CNY | 9.95 | 10.24 | 9.94 | 10.22 | 10.22 | +0.28 (+2.82%) | 12,743,565 |
| 22 Sep 2021 | CNY | 10.01 | 10.12 | 9.82 | 9.94 | 9.94 | -0.16 (-1.58%) | 8,771,494 |
| 17 Sep 2021 | CNY | 10.32 | 10.41 | 10.03 | 10.1 | 10.1 | -0.26 (-2.51%) | 12,097,170 |
| 16 Sep 2021 | CNY | 10.31 | 10.45 | 10.15 | 10.36 | 10.36 | 0.0 (0.0%) | 15,481,384 |
| 15 Sep 2021 | CNY | 10.1 | 10.5 | 10.09 | 10.36 | 10.36 | +0.2 (+1.97%) | 15,422,520 |
| 14 Sep 2021 | CNY | 10.28 | 10.45 | 10.13 | 10.16 | 10.16 | -0.08 (-0.78%) | 12,454,948 |
| 13 Sep 2021 | CNY | 10.1 | 10.3 | 10.09 | 10.24 | 10.24 | +0.14 (+1.39%) | 8,922,200 |
| 10 Sep 2021 | CNY | 10.24 | 10.26 | 10.1 | 10.1 | 10.1 | -0.15 (-1.46%) | 7,918,178 |
| 9 Sep 2021 | CNY | 10.16 | 10.27 | 10.07 | 10.25 | 10.25 | +0.03 (+0.29%) | 10,080,486 |
| 8 Sep 2021 | CNY | 10.15 | 10.25 | 10.12 | 10.22 | 10.22 | +0.05 (+0.49%) | 10,481,213 |
| 7 Sep 2021 | CNY | 10.05 | 10.21 | 9.97 | 10.17 | 10.17 | +0.1 (+0.99%) | 12,530,636 |
| 6 Sep 2021 | CNY | 9.99 | 10.13 | 9.95 | 10.07 | 10.07 | +0.1 (+1.00%) | 8,961,963 |
| 3 Sep 2021 | CNY | 9.9 | 10.2 | 9.9 | 9.97 | 9.97 | +0.07 (+0.71%) | 9,158,547 |
| 2 Sep 2021 | CNY | 9.91 | 9.98 | 9.81 | 9.9 | 9.9 | +0.02 (+0.20%) | 7,076,822 |
| 1 Sep 2021 | CNY | 9.95 | 9.98 | 9.79 | 9.88 | 9.88 | -0.06 (-0.60%) | 11,164,972 |
| 31 Aug 2021 | CNY | 10.11 | 10.13 | 9.89 | 9.94 | 9.94 | -0.17 (-1.68%) | 10,704,462 |
| 30 Aug 2021 | CNY | 9.85 | 10.15 | 9.8 | 10.11 | 10.11 | +0.32 (+3.27%) | 22,383,655 |
| 27 Aug 2021 | CNY | 9.53 | 9.85 | 9.42 | 9.79 | 9.79 | +0.27 (+2.84%) | 15,857,153 |
| 26 Aug 2021 | CNY | 9.57 | 9.58 | 9.47 | 9.52 | 9.52 | 0.0 (0.0%) | 5,733,990 |
