| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | CNY | 7.97 | 7.81 | 7.94 | 7.82 | 7.82 | -0.14 (-1.76%) | 9,918,650 |
| 23 Sep 2021 | CNY | 8.08 | 7.92 | 7.98 | 7.96 | 7.96 | -0.07 (-0.87%) | 13,883,515 |
| 22 Sep 2021 | CNY | 8.26 | 7.96 | 8.21 | 8.03 | 8.03 | -0.31 (-3.72%) | 18,625,438 |
| 17 Sep 2021 | CNY | 8.37 | 8.27 | 8.32 | 8.34 | 8.34 | 0.0 (0.0%) | 5,518,700 |
| 16 Sep 2021 | CNY | 8.45 | 8.33 | 8.36 | 8.34 | 8.34 | -0.03 (-0.36%) | 6,444,200 |
| 15 Sep 2021 | CNY | 8.47 | 8.34 | 8.42 | 8.37 | 8.37 | -0.05 (-0.59%) | 7,057,578 |
| 14 Sep 2021 | CNY | 8.71 | 8.41 | 8.68 | 8.42 | 8.42 | -0.2 (-2.32%) | 11,753,879 |
| 13 Sep 2021 | CNY | 8.69 | 8.56 | 8.64 | 8.62 | 8.62 | -0.11 (-1.26%) | 12,381,626 |
| 10 Sep 2021 | CNY | 8.97 | 8.64 | 8.72 | 8.73 | 8.73 | -0.01 (-0.11%) | 21,468,393 |
| 9 Sep 2021 | CNY | 8.85 | 8.58 | 8.63 | 8.74 | 8.74 | +0.06 (+0.69%) | 12,336,393 |
| 8 Sep 2021 | CNY | 8.79 | 8.59 | 8.61 | 8.68 | 8.68 | +0.07 (+0.81%) | 12,813,895 |
| 7 Sep 2021 | CNY | 8.65 | 8.45 | 8.49 | 8.61 | 8.61 | +0.1 (+1.18%) | 12,165,703 |
| 6 Sep 2021 | CNY | 8.51 | 8.41 | 8.45 | 8.51 | 8.51 | +0.03 (+0.35%) | 8,462,800 |
| 3 Sep 2021 | CNY | 8.58 | 8.41 | 8.45 | 8.48 | 8.48 | 0.0 (0.0%) | 10,254,920 |
| 2 Sep 2021 | CNY | 8.48 | 8.39 | 8.44 | 8.48 | 8.48 | +0.04 (+0.47%) | 8,440,282 |
| 1 Sep 2021 | CNY | 8.5 | 8.29 | 8.31 | 8.44 | 8.44 | +0.09 (+1.08%) | 11,522,836 |
| 31 Aug 2021 | CNY | 8.36 | 8.23 | 8.26 | 8.35 | 8.35 | +0.09 (+1.09%) | 6,695,051 |
| 30 Aug 2021 | CNY | 8.32 | 8.21 | 8.27 | 8.26 | 8.26 | -0.01 (-0.12%) | 5,421,654 |
| 27 Aug 2021 | CNY | 8.35 | 8.25 | 8.3 | 8.27 | 8.27 | -0.04 (-0.48%) | 5,294,532 |
| 26 Aug 2021 | CNY | 8.39 | 8.3 | 8.37 | 8.31 | 8.31 | -0.07 (-0.84%) | 5,682,180 |
| 25 Aug 2021 | CNY | 8.44 | 8.34 | 8.41 | 8.38 | 8.38 | -0.03 (-0.36%) | 4,898,489 |
| 24 Aug 2021 | CNY | 8.46 | 8.35 | 8.39 | 8.41 | 8.41 | +0.02 (+0.24%) | 6,845,233 |
| 23 Aug 2021 | CNY | 8.42 | 8.35 | 8.36 | 8.39 | 8.39 | 0.0 (0.0%) | 7,648,576 |
| 20 Aug 2021 | CNY | 8.51 | 8.33 | 8.44 | 8.39 | 8.39 | -0.08 (-0.94%) | 7,657,862 |
| 19 Aug 2021 | CNY | 8.7 | 8.44 | 8.65 | 8.47 | 8.47 | -0.24 (-2.76%) | 11,976,826 |
| 18 Aug 2021 | CNY | 8.79 | 8.38 | 8.4 | 8.71 | 8.71 | +0.28 (+3.32%) | 17,490,754 |
| 17 Aug 2021 | CNY | 8.69 | 8.42 | 8.57 | 8.43 | 8.43 | -0.16 (-1.86%) | 9,983,421 |
| 16 Aug 2021 | CNY | 8.66 | 8.55 | 8.6 | 8.59 | 8.59 | -0.03 (-0.35%) | 7,585,700 |
| 13 Aug 2021 | CNY | 8.73 | 8.57 | 8.65 | 8.62 | 8.62 | -0.08 (-0.92%) | 6,695,900 |
| 12 Aug 2021 | CNY | 8.84 | 8.66 | 8.68 | 8.7 | 8.7 | -0.04 (-0.46%) | 8,789,000 |
