| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 7.63 | 7.94 | 7.52 | 7.79 | 7.79 | +0.14 (+1.83%) | 29,592,490 |
| 13 Oct 2021 | CNY | 7.55 | 7.67 | 7.51 | 7.65 | 7.65 | +0.08 (+1.06%) | 18,089,233 |
| 12 Oct 2021 | CNY | 7.73 | 7.76 | 7.45 | 7.57 | 7.57 | -0.24 (-3.07%) | 31,688,028 |
| 11 Oct 2021 | CNY | 7.9 | 7.94 | 7.67 | 7.81 | 7.81 | -0.05 (-0.64%) | 24,661,837 |
| 8 Oct 2021 | CNY | 7.9 | 8.17 | 7.78 | 7.86 | 7.86 | -0.11 (-1.38%) | 38,125,085 |
| 30 Sep 2021 | CNY | 7.5 | 8.15 | 7.48 | 7.97 | 7.97 | +0.47 (+6.27%) | 56,212,439 |
| 29 Sep 2021 | CNY | 7.74 | 7.88 | 7.48 | 7.5 | 7.5 | -0.4 (-5.06%) | 39,452,544 |
| 28 Sep 2021 | CNY | 7.86 | 8.07 | 7.71 | 7.9 | 7.9 | -0.02 (-0.25%) | 39,344,965 |
| 27 Sep 2021 | CNY | 8.17 | 8.31 | 7.9 | 7.92 | 7.92 | -0.34 (-4.12%) | 58,038,925 |
| 24 Sep 2021 | CNY | 8.6 | 8.73 | 8.07 | 8.26 | 8.26 | -0.28 (-3.28%) | 117,776,231 |
| 23 Sep 2021 | CNY | 7.79 | 8.54 | 7.79 | 8.54 | 8.54 | +0.78 (+10.05%) | 87,246,275 |
| 22 Sep 2021 | CNY | 7.5 | 7.77 | 7.35 | 7.76 | 7.76 | +0.15 (+1.97%) | 43,850,618 |
| 17 Sep 2021 | CNY | 8.05 | 8.07 | 7.41 | 7.61 | 7.61 | -0.49 (-6.05%) | 77,783,959 |
| 16 Sep 2021 | CNY | 8.17 | 8.34 | 8.08 | 8.1 | 8.1 | -0.06 (-0.74%) | 46,655,490 |
| 15 Sep 2021 | CNY | 8.22 | 8.25 | 8.05 | 8.16 | 8.16 | -0.12 (-1.45%) | 42,735,630 |
| 14 Sep 2021 | CNY | 8.47 | 8.48 | 8.22 | 8.28 | 8.28 | -0.3 (-3.50%) | 57,772,448 |
| 13 Sep 2021 | CNY | 8.79 | 8.88 | 8.5 | 8.58 | 8.58 | +0.04 (+0.47%) | 57,783,672 |
| 10 Sep 2021 | CNY | 8.32 | 8.78 | 8.25 | 8.54 | 8.54 | +0.17 (+2.03%) | 79,574,642 |
| 9 Sep 2021 | CNY | 8.57 | 8.58 | 8.3 | 8.37 | 8.37 | -0.19 (-2.22%) | 57,004,274 |
| 8 Sep 2021 | CNY | 8.3 | 8.7 | 8.28 | 8.56 | 8.56 | +0.26 (+3.13%) | 75,186,417 |
| 7 Sep 2021 | CNY | 8.31 | 8.36 | 8.19 | 8.3 | 8.3 | +0.01 (+0.12%) | 45,572,550 |
| 6 Sep 2021 | CNY | 8.51 | 8.62 | 8.21 | 8.29 | 8.29 | -0.22 (-2.59%) | 53,358,325 |
| 3 Sep 2021 | CNY | 8.42 | 8.84 | 8.38 | 8.51 | 8.51 | -0.07 (-0.82%) | 63,999,118 |
| 2 Sep 2021 | CNY | 8.34 | 8.65 | 8.33 | 8.58 | 8.58 | +0.41 (+5.02%) | 77,962,672 |
| 1 Sep 2021 | CNY | 8.14 | 8.36 | 8.08 | 8.17 | 8.17 | +0.04 (+0.49%) | 45,862,674 |
| 31 Aug 2021 | CNY | 8.19 | 8.24 | 8.02 | 8.13 | 8.13 | -0.07 (-0.85%) | 41,488,799 |
| 30 Aug 2021 | CNY | 8.3 | 8.43 | 8.17 | 8.2 | 8.2 | -0.13 (-1.56%) | 52,371,876 |
| 27 Aug 2021 | CNY | 8.3 | 8.46 | 8.18 | 8.33 | 8.33 | -0.07 (-0.83%) | 47,837,454 |
| 26 Aug 2021 | CNY | 8.7 | 8.71 | 8.4 | 8.4 | 8.4 | -0.39 (-4.44%) | 73,566,978 |
| 25 Aug 2021 | CNY | 8.32 | 8.84 | 8.23 | 8.79 | 8.79 | +0.42 (+5.02%) | 101,975,130 |
