| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 8.68 | 8.69 | 8.48 | 8.61 | 8.61 | -0.01 (-0.12%) | 1,135,292 |
| 14 Oct 2021 | CNY | 8.58 | 8.65 | 8.34 | 8.62 | 8.62 | +0.17 (+2.01%) | 1,874,224 |
| 13 Oct 2021 | CNY | 8.45 | 8.64 | 8.41 | 8.45 | 8.45 | 0.0 (0.0%) | 827,392 |
| 12 Oct 2021 | CNY | 8.53 | 8.62 | 8.34 | 8.45 | 8.45 | -0.07 (-0.82%) | 1,393,024 |
| 11 Oct 2021 | CNY | 8.48 | 8.7 | 8.44 | 8.52 | 8.52 | +0.04 (+0.47%) | 1,735,800 |
| 8 Oct 2021 | CNY | 8.05 | 8.52 | 8.03 | 8.48 | 8.48 | +0.43 (+5.34%) | 2,527,002 |
| 30 Sep 2021 | CNY | 7.69 | 8.1 | 7.63 | 8.05 | 8.05 | +0.4 (+5.23%) | 1,562,294 |
| 29 Sep 2021 | CNY | 7.8 | 7.81 | 7.61 | 7.65 | 7.65 | -0.16 (-2.05%) | 1,089,700 |
| 28 Sep 2021 | CNY | 7.74 | 7.87 | 7.71 | 7.81 | 7.81 | +0.01 (+0.13%) | 767,600 |
| 27 Sep 2021 | CNY | 8.19 | 8.19 | 7.7 | 7.8 | 7.8 | -0.35 (-4.29%) | 2,053,326 |
| 24 Sep 2021 | CNY | 8.35 | 8.37 | 8.14 | 8.15 | 8.15 | -0.19 (-2.28%) | 1,634,400 |
| 23 Sep 2021 | CNY | 8.39 | 8.57 | 8.3 | 8.34 | 8.34 | -0.01 (-0.12%) | 1,407,500 |
| 22 Sep 2021 | CNY | 8.35 | 8.5 | 8.22 | 8.35 | 8.35 | 0.0 (0.0%) | 1,118,648 |
| 17 Sep 2021 | CNY | 8.4 | 8.48 | 8.18 | 8.35 | 8.35 | -0.05 (-0.60%) | 1,311,994 |
| 16 Sep 2021 | CNY | 8.53 | 8.69 | 8.3 | 8.4 | 8.4 | -0.11 (-1.29%) | 1,500,106 |
| 15 Sep 2021 | CNY | 8.28 | 8.55 | 8.27 | 8.51 | 8.51 | +0.23 (+2.78%) | 1,462,400 |
| 14 Sep 2021 | CNY | 8.48 | 8.58 | 8.24 | 8.28 | 8.28 | -0.21 (-2.47%) | 1,858,748 |
| 13 Sep 2021 | CNY | 8.31 | 8.52 | 8.23 | 8.49 | 8.49 | +0.15 (+1.80%) | 1,891,900 |
| 10 Sep 2021 | CNY | 8.47 | 8.75 | 8.33 | 8.34 | 8.34 | -0.13 (-1.53%) | 2,888,200 |
| 9 Sep 2021 | CNY | 8.29 | 8.49 | 8.24 | 8.47 | 8.47 | +0.2 (+2.42%) | 2,237,977 |
| 8 Sep 2021 | CNY | 8.21 | 8.3 | 8.1 | 8.27 | 8.27 | +0.06 (+0.73%) | 1,816,500 |
| 7 Sep 2021 | CNY | 8.16 | 8.24 | 8.05 | 8.21 | 8.21 | +0.09 (+1.11%) | 2,103,853 |
| 6 Sep 2021 | CNY | 8.03 | 8.17 | 7.96 | 8.12 | 8.12 | +0.12 (+1.50%) | 1,912,000 |
| 3 Sep 2021 | CNY | 7.93 | 8.01 | 7.88 | 8 | 8 | -0.01 (-0.12%) | 1,548,400 |
| 2 Sep 2021 | CNY | 7.87 | 8.02 | 7.81 | 8.01 | 8.01 | +0.03 (+0.38%) | 2,093,800 |
| 1 Sep 2021 | CNY | 7.71 | 8.02 | 7.65 | 7.98 | 7.98 | +0.3 (+3.91%) | 3,014,571 |
| 31 Aug 2021 | CNY | 7.67 | 7.82 | 7.6 | 7.68 | 7.68 | +0.03 (+0.39%) | 1,608,240 |
| 30 Aug 2021 | CNY | 7.78 | 7.8 | 7.64 | 7.65 | 7.65 | -0.11 (-1.42%) | 1,706,210 |
| 27 Aug 2021 | CNY | 7.8 | 7.93 | 7.74 | 7.76 | 7.76 | -0.04 (-0.51%) | 1,289,786 |
| 26 Aug 2021 | CNY | 7.79 | 7.91 | 7.7 | 7.8 | 7.8 | -0.01 (-0.13%) | 1,672,300 |
