| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 9.08 | 9.3 | 8.95 | 9.29 | 9.29 | +0.24 (+2.65%) | 3,574,901 |
| 14 Oct 2021 | CNY | 8.99 | 9.14 | 8.89 | 9.05 | 9.05 | +0.03 (+0.33%) | 2,285,900 |
| 13 Oct 2021 | CNY | 9.05 | 9.09 | 8.89 | 9.02 | 9.02 | 0.0 (0.0%) | 2,091,900 |
| 12 Oct 2021 | CNY | 8.99 | 9.15 | 8.9 | 9.02 | 9.02 | +0.03 (+0.33%) | 2,470,961 |
| 11 Oct 2021 | CNY | 9.13 | 9.19 | 8.92 | 8.99 | 8.99 | -0.14 (-1.53%) | 2,263,300 |
| 8 Oct 2021 | CNY | 8.89 | 9.18 | 8.8 | 9.13 | 9.13 | +0.29 (+3.28%) | 4,247,602 |
| 30 Sep 2021 | CNY | 8.48 | 8.91 | 8.48 | 8.84 | 8.84 | +0.3 (+3.51%) | 3,828,173 |
| 29 Sep 2021 | CNY | 8.38 | 8.69 | 8.3 | 8.54 | 8.54 | +0.11 (+1.30%) | 2,949,092 |
| 28 Sep 2021 | CNY | 8.4 | 8.57 | 8.34 | 8.43 | 8.43 | +0.03 (+0.36%) | 1,688,060 |
| 27 Sep 2021 | CNY | 8.73 | 8.73 | 8.39 | 8.4 | 8.4 | -0.25 (-2.89%) | 2,691,360 |
| 24 Sep 2021 | CNY | 8.44 | 8.77 | 8.35 | 8.65 | 8.65 | +0.21 (+2.49%) | 4,705,225 |
| 23 Sep 2021 | CNY | 8.15 | 8.54 | 8.12 | 8.44 | 8.44 | +0.29 (+3.56%) | 3,747,133 |
| 22 Sep 2021 | CNY | 8.21 | 8.27 | 8.05 | 8.15 | 8.15 | -0.05 (-0.61%) | 2,382,894 |
| 17 Sep 2021 | CNY | 8.3 | 8.44 | 8.2 | 8.2 | 8.2 | -0.15 (-1.80%) | 2,419,933 |
| 16 Sep 2021 | CNY | 8.4 | 8.58 | 8.34 | 8.35 | 8.35 | -0.07 (-0.83%) | 2,494,600 |
| 15 Sep 2021 | CNY | 8.37 | 8.55 | 8.28 | 8.42 | 8.42 | -0.02 (-0.24%) | 2,473,663 |
| 14 Sep 2021 | CNY | 8.36 | 8.47 | 8.27 | 8.44 | 8.44 | -0.01 (-0.12%) | 3,056,202 |
| 13 Sep 2021 | CNY | 8.68 | 8.68 | 8.33 | 8.45 | 8.45 | -0.13 (-1.52%) | 4,355,641 |
| 10 Sep 2021 | CNY | 8.31 | 8.71 | 8.15 | 8.58 | 8.58 | +0.28 (+3.37%) | 7,651,763 |
| 9 Sep 2021 | CNY | 8.05 | 8.41 | 7.97 | 8.3 | 8.3 | +0.23 (+2.85%) | 4,688,519 |
| 8 Sep 2021 | CNY | 8.02 | 8.08 | 7.96 | 8.07 | 8.07 | +0.08 (+1.00%) | 2,512,900 |
| 7 Sep 2021 | CNY | 8.05 | 8.05 | 7.93 | 7.99 | 7.99 | -0.06 (-0.75%) | 2,696,000 |
| 6 Sep 2021 | CNY | 7.9 | 8.13 | 7.81 | 8.05 | 8.05 | +0.2 (+2.55%) | 3,594,111 |
| 3 Sep 2021 | CNY | 7.86 | 8.07 | 7.82 | 7.85 | 7.85 | -0.02 (-0.25%) | 2,892,996 |
| 2 Sep 2021 | CNY | 7.9 | 7.92 | 7.78 | 7.87 | 7.87 | -0.07 (-0.88%) | 2,454,000 |
| 1 Sep 2021 | CNY | 7.89 | 8.03 | 7.81 | 7.94 | 7.94 | +0.07 (+0.89%) | 2,264,000 |
| 31 Aug 2021 | CNY | 7.91 | 8.03 | 7.83 | 7.87 | 7.87 | -0.11 (-1.38%) | 2,292,300 |
| 30 Aug 2021 | CNY | 8 | 8.17 | 7.84 | 7.98 | 7.98 | -0.02 (-0.25%) | 2,464,800 |
| 27 Aug 2021 | CNY | 8.31 | 8.33 | 7.89 | 8 | 8 | -0.3 (-3.61%) | 5,746,010 |
| 26 Aug 2021 | CNY | 8.66 | 8.66 | 8.3 | 8.3 | 8.3 | -0.37 (-4.27%) | 5,120,900 |
