| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 7.6 | 7.68 | 7.51 | 7.55 | 7.55 | -0.05 (-0.66%) | 3,494,490 |
| 14 Oct 2021 | CNY | 7.55 | 7.63 | 7.46 | 7.6 | 7.6 | +0.04 (+0.53%) | 4,003,400 |
| 13 Oct 2021 | CNY | 7.62 | 7.62 | 7.45 | 7.56 | 7.56 | -0.04 (-0.53%) | 3,583,050 |
| 12 Oct 2021 | CNY | 7.79 | 7.79 | 7.51 | 7.6 | 7.6 | -0.19 (-2.44%) | 6,706,750 |
| 11 Oct 2021 | CNY | 7.84 | 7.87 | 7.7 | 7.79 | 7.79 | -0.04 (-0.51%) | 3,815,821 |
| 8 Oct 2021 | CNY | 7.84 | 7.95 | 7.82 | 7.83 | 7.83 | +0.05 (+0.64%) | 4,046,011 |
| 30 Sep 2021 | CNY | 7.69 | 7.8 | 7.63 | 7.78 | 7.78 | +0.11 (+1.43%) | 3,971,771 |
| 29 Sep 2021 | CNY | 7.75 | 7.8 | 7.5 | 7.67 | 7.67 | -0.16 (-2.04%) | 9,314,686 |
| 28 Sep 2021 | CNY | 7.94 | 8.02 | 7.78 | 7.83 | 7.83 | -0.14 (-1.76%) | 8,693,648 |
| 27 Sep 2021 | CNY | 8.25 | 8.34 | 7.71 | 7.97 | 7.97 | -0.3 (-3.63%) | 15,354,043 |
| 24 Sep 2021 | CNY | 8.72 | 8.76 | 8.25 | 8.27 | 8.27 | -0.45 (-5.16%) | 13,795,016 |
| 23 Sep 2021 | CNY | 8.8 | 8.91 | 8.64 | 8.72 | 8.72 | -0.08 (-0.91%) | 9,583,576 |
| 22 Sep 2021 | CNY | 8.65 | 8.85 | 8.59 | 8.8 | 8.8 | +0.01 (+0.11%) | 8,852,668 |
| 17 Sep 2021 | CNY | 8.94 | 8.99 | 8.55 | 8.79 | 8.79 | -0.1 (-1.12%) | 12,316,880 |
| 16 Sep 2021 | CNY | 8.8 | 9.18 | 8.73 | 8.89 | 8.89 | +0.09 (+1.02%) | 19,235,984 |
| 15 Sep 2021 | CNY | 8.65 | 9.05 | 8.6 | 8.8 | 8.8 | +0.12 (+1.38%) | 19,016,099 |
| 14 Sep 2021 | CNY | 8.74 | 9.05 | 8.48 | 8.68 | 8.68 | -0.2 (-2.25%) | 34,410,147 |
| 13 Sep 2021 | CNY | 8.05 | 8.88 | 8.01 | 8.88 | 8.88 | +0.81 (+10.04%) | 38,783,379 |
| 10 Sep 2021 | CNY | 8.1 | 8.24 | 8.02 | 8.07 | 8.07 | -0.01 (-0.12%) | 8,453,726 |
| 9 Sep 2021 | CNY | 8.04 | 8.1 | 8 | 8.08 | 8.08 | +0.05 (+0.62%) | 7,163,210 |
| 8 Sep 2021 | CNY | 7.99 | 8.06 | 7.91 | 8.03 | 8.03 | +0.05 (+0.63%) | 6,790,070 |
| 7 Sep 2021 | CNY | 7.88 | 7.99 | 7.84 | 7.98 | 7.98 | +0.11 (+1.40%) | 5,681,384 |
| 6 Sep 2021 | CNY | 7.79 | 7.91 | 7.71 | 7.87 | 7.87 | +0.08 (+1.03%) | 7,329,750 |
| 3 Sep 2021 | CNY | 7.9 | 7.96 | 7.76 | 7.79 | 7.79 | -0.13 (-1.64%) | 8,444,291 |
| 2 Sep 2021 | CNY | 7.93 | 7.99 | 7.85 | 7.92 | 7.92 | 0.0 (0.0%) | 6,364,072 |
| 1 Sep 2021 | CNY | 8.07 | 8.13 | 7.9 | 7.92 | 7.92 | -0.13 (-1.61%) | 6,786,420 |
| 31 Aug 2021 | CNY | 8.2 | 8.38 | 8.01 | 8.05 | 8.05 | -0.19 (-2.31%) | 8,645,312 |
| 30 Aug 2021 | CNY | 8.46 | 8.72 | 8.2 | 8.24 | 8.24 | -0.16 (-1.90%) | 11,688,606 |
| 27 Aug 2021 | CNY | 7.94 | 8.44 | 7.93 | 8.4 | 8.4 | +0.48 (+6.06%) | 14,546,141 |
| 26 Aug 2021 | CNY | 7.94 | 8.02 | 7.88 | 7.92 | 7.92 | -0.02 (-0.25%) | 4,255,219 |
