| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 9.95 | 10.22 | 9.9 | 10.15 | 10.15 | +0.21 (+2.11%) | 16,115,338 |
| 14 Oct 2021 | CNY | 9.91 | 10.04 | 9.88 | 9.94 | 9.94 | -0.05 (-0.50%) | 9,613,139 |
| 13 Oct 2021 | CNY | 9.88 | 10.14 | 9.69 | 9.99 | 9.99 | +0.11 (+1.11%) | 12,232,602 |
| 12 Oct 2021 | CNY | 9.93 | 9.98 | 9.8 | 9.88 | 9.88 | -0.07 (-0.70%) | 9,147,895 |
| 11 Oct 2021 | CNY | 9.92 | 10.05 | 9.86 | 9.95 | 9.95 | +0.09 (+0.91%) | 11,424,793 |
| 8 Oct 2021 | CNY | 9.81 | 9.86 | 9.78 | 9.86 | 9.86 | +0.09 (+0.92%) | 8,305,422 |
| 30 Sep 2021 | CNY | 9.77 | 9.83 | 9.71 | 9.77 | 9.77 | -0.03 (-0.31%) | 10,185,810 |
| 29 Sep 2021 | CNY | 9.75 | 9.87 | 9.67 | 9.8 | 9.8 | +0.02 (+0.20%) | 12,909,513 |
| 28 Sep 2021 | CNY | 9.76 | 9.82 | 9.61 | 9.78 | 9.78 | +0.03 (+0.31%) | 9,559,905 |
| 27 Sep 2021 | CNY | 9.98 | 10.02 | 9.63 | 9.75 | 9.75 | -0.23 (-2.30%) | 19,024,779 |
| 24 Sep 2021 | CNY | 10.19 | 10.2 | 9.89 | 9.98 | 9.98 | -0.19 (-1.87%) | 25,319,798 |
| 23 Sep 2021 | CNY | 10.13 | 10.25 | 10.08 | 10.17 | 10.17 | +0.1 (+0.99%) | 15,312,709 |
| 22 Sep 2021 | CNY | 10.01 | 10.13 | 9.98 | 10.07 | 10.07 | -0.09 (-0.89%) | 16,327,695 |
| 17 Sep 2021 | CNY | 10.6 | 10.7 | 10.09 | 10.16 | 10.16 | -0.34 (-3.24%) | 34,608,852 |
| 16 Sep 2021 | CNY | 10.67 | 10.92 | 10.48 | 10.5 | 10.5 | -0.25 (-2.33%) | 26,184,301 |
| 15 Sep 2021 | CNY | 10.4 | 10.87 | 10.38 | 10.75 | 10.75 | +0.37 (+3.56%) | 38,641,898 |
| 14 Sep 2021 | CNY | 10.59 | 10.7 | 10.36 | 10.38 | 10.38 | -0.21 (-1.98%) | 22,649,859 |
| 13 Sep 2021 | CNY | 10.58 | 10.67 | 10.47 | 10.59 | 10.59 | +0.03 (+0.28%) | 17,816,504 |
| 10 Sep 2021 | CNY | 10.68 | 10.92 | 10.47 | 10.56 | 10.56 | -0.13 (-1.22%) | 29,836,462 |
| 9 Sep 2021 | CNY | 10.35 | 10.75 | 10.33 | 10.69 | 10.69 | +0.27 (+2.59%) | 35,772,321 |
| 8 Sep 2021 | CNY | 10.28 | 10.55 | 10.25 | 10.42 | 10.42 | +0.16 (+1.56%) | 27,063,372 |
| 7 Sep 2021 | CNY | 10.15 | 10.3 | 10.12 | 10.26 | 10.26 | +0.11 (+1.08%) | 19,354,327 |
| 6 Sep 2021 | CNY | 10.15 | 10.19 | 10.04 | 10.15 | 10.15 | +0.02 (+0.20%) | 18,482,684 |
| 3 Sep 2021 | CNY | 10.23 | 10.32 | 10.1 | 10.13 | 10.13 | -0.1 (-0.98%) | 20,126,963 |
| 2 Sep 2021 | CNY | 10.18 | 10.24 | 10.09 | 10.23 | 10.23 | +0.05 (+0.49%) | 20,078,673 |
| 1 Sep 2021 | CNY | 10.16 | 10.31 | 10.08 | 10.18 | 10.18 | +0.04 (+0.39%) | 22,799,511 |
| 31 Aug 2021 | CNY | 10.21 | 10.23 | 10.04 | 10.14 | 10.14 | -0.07 (-0.69%) | 19,832,516 |
| 30 Aug 2021 | CNY | 10.21 | 10.38 | 9.99 | 10.21 | 10.21 | -0.02 (-0.20%) | 22,355,357 |
| 27 Aug 2021 | CNY | 10.35 | 10.36 | 10.18 | 10.23 | 10.23 | -0.15 (-1.45%) | 25,362,326 |
| 26 Aug 2021 | CNY | 10.26 | 10.57 | 10.25 | 10.38 | 10.38 | +0.09 (+0.87%) | 30,956,441 |
