| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 8.59 | 8.67 | 8.48 | 8.5 | 8.5 | -0.14 (-1.62%) | 945,400 |
| 14 Oct 2021 | CNY | 8.47 | 8.68 | 8.32 | 8.64 | 8.64 | +0.17 (+2.01%) | 1,316,668 |
| 13 Oct 2021 | CNY | 8.55 | 8.62 | 8.3 | 8.47 | 8.47 | -0.13 (-1.51%) | 1,730,430 |
| 12 Oct 2021 | CNY | 8.65 | 8.7 | 8.51 | 8.6 | 8.6 | -0.04 (-0.46%) | 1,706,100 |
| 11 Oct 2021 | CNY | 8.59 | 8.73 | 8.5 | 8.64 | 8.64 | +0.05 (+0.58%) | 1,698,100 |
| 8 Oct 2021 | CNY | 8.39 | 8.75 | 8.39 | 8.59 | 8.59 | +0.2 (+2.38%) | 2,759,960 |
| 30 Sep 2021 | CNY | 8.35 | 8.5 | 8.34 | 8.39 | 8.39 | +0.08 (+0.96%) | 2,568,227 |
| 29 Sep 2021 | CNY | 8.5 | 8.5 | 8.25 | 8.31 | 8.31 | -0.22 (-2.58%) | 2,096,100 |
| 28 Sep 2021 | CNY | 8.44 | 8.58 | 8.42 | 8.53 | 8.53 | +0.02 (+0.24%) | 2,048,455 |
| 27 Sep 2021 | CNY | 8.73 | 8.81 | 8.4 | 8.51 | 8.51 | -0.22 (-2.52%) | 2,895,710 |
| 24 Sep 2021 | CNY | 8.9 | 8.92 | 8.71 | 8.73 | 8.73 | -0.14 (-1.58%) | 4,025,695 |
| 23 Sep 2021 | CNY | 8.97 | 9.05 | 8.66 | 8.87 | 8.87 | -0.23 (-2.53%) | 8,202,088 |
| 22 Sep 2021 | CNY | 10.07 | 10.07 | 8.95 | 9.1 | 9.1 | -0.84 (-8.45%) | 10,265,639 |
| 17 Sep 2021 | CNY | 9.8 | 10.02 | 9.64 | 9.94 | 9.94 | +0.09 (+0.91%) | 2,598,600 |
| 16 Sep 2021 | CNY | 10.13 | 10.15 | 9.71 | 9.85 | 9.85 | -0.25 (-2.48%) | 3,409,400 |
| 15 Sep 2021 | CNY | 9.97 | 10.18 | 9.89 | 10.1 | 10.1 | +0.03 (+0.30%) | 2,986,800 |
| 14 Sep 2021 | CNY | 9.98 | 10.35 | 9.9 | 10.07 | 10.07 | +0.09 (+0.90%) | 5,971,701 |
| 13 Sep 2021 | CNY | 9.54 | 10.15 | 9.46 | 9.98 | 9.98 | +0.5 (+5.27%) | 7,297,700 |
| 10 Sep 2021 | CNY | 9.67 | 9.78 | 9.38 | 9.48 | 9.48 | -0.18 (-1.86%) | 4,622,435 |
| 9 Sep 2021 | CNY | 9.64 | 9.85 | 9.6 | 9.66 | 9.66 | -0.07 (-0.72%) | 3,670,401 |
| 8 Sep 2021 | CNY | 9.1 | 9.83 | 9.1 | 9.73 | 9.73 | +0.44 (+4.74%) | 7,043,221 |
| 7 Sep 2021 | CNY | 8.97 | 9.69 | 8.82 | 9.29 | 9.29 | +0.4 (+4.50%) | 7,019,532 |
| 6 Sep 2021 | CNY | 8.72 | 8.9 | 8.66 | 8.89 | 8.89 | +0.21 (+2.42%) | 3,515,671 |
| 3 Sep 2021 | CNY | 8.81 | 8.94 | 8.6 | 8.68 | 8.68 | +0.02 (+0.23%) | 2,526,800 |
| 2 Sep 2021 | CNY | 8.52 | 8.68 | 8.45 | 8.66 | 8.66 | +0.14 (+1.64%) | 2,669,000 |
| 1 Sep 2021 | CNY | 8.38 | 8.65 | 8.35 | 8.52 | 8.52 | +0.17 (+2.04%) | 3,355,100 |
| 31 Aug 2021 | CNY | 8.39 | 8.46 | 8.22 | 8.35 | 8.35 | +0.01 (+0.12%) | 1,738,683 |
| 30 Aug 2021 | CNY | 8.35 | 8.57 | 8.26 | 8.34 | 8.34 | -0.03 (-0.36%) | 2,178,601 |
| 27 Aug 2021 | CNY | 8.25 | 8.47 | 8.25 | 8.37 | 8.37 | -0.09 (-1.06%) | 1,180,700 |
| 26 Aug 2021 | CNY | 8.52 | 8.54 | 8.41 | 8.46 | 8.46 | -0.06 (-0.70%) | 1,429,605 |
