| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 8.78 | 8.8 | 8.65 | 8.67 | 8.67 | -0.12 (-1.37%) | 2,590,444 |
| 14 Oct 2021 | CNY | 8.81 | 8.81 | 8.71 | 8.79 | 8.79 | +0.04 (+0.46%) | 1,837,497 |
| 13 Oct 2021 | CNY | 8.76 | 8.8 | 8.65 | 8.75 | 8.75 | +0.03 (+0.34%) | 2,065,853 |
| 12 Oct 2021 | CNY | 8.81 | 8.88 | 8.65 | 8.72 | 8.72 | -0.14 (-1.58%) | 3,402,933 |
| 11 Oct 2021 | CNY | 8.8 | 8.95 | 8.8 | 8.86 | 8.86 | +0.06 (+0.68%) | 3,619,220 |
| 8 Oct 2021 | CNY | 8.7 | 8.87 | 8.7 | 8.8 | 8.8 | +0.21 (+2.44%) | 3,642,751 |
| 30 Sep 2021 | CNY | 8.55 | 8.63 | 8.53 | 8.59 | 8.59 | +0.06 (+0.70%) | 2,681,328 |
| 29 Sep 2021 | CNY | 8.66 | 8.66 | 8.5 | 8.53 | 8.53 | -0.16 (-1.84%) | 4,727,601 |
| 28 Sep 2021 | CNY | 8.73 | 8.8 | 8.62 | 8.69 | 8.69 | -0.04 (-0.46%) | 4,839,334 |
| 27 Sep 2021 | CNY | 8.99 | 9.17 | 8.7 | 8.73 | 8.73 | -0.22 (-2.46%) | 6,025,864 |
| 24 Sep 2021 | CNY | 9.15 | 9.21 | 8.93 | 8.95 | 8.95 | -0.2 (-2.19%) | 3,463,587 |
| 23 Sep 2021 | CNY | 8.98 | 9.23 | 8.98 | 9.15 | 9.15 | +0.18 (+2.01%) | 4,954,042 |
| 22 Sep 2021 | CNY | 8.85 | 9.02 | 8.81 | 8.97 | 8.97 | +0.03 (+0.34%) | 3,133,420 |
| 17 Sep 2021 | CNY | 8.92 | 9 | 8.78 | 8.94 | 8.94 | +0.03 (+0.34%) | 5,082,214 |
| 16 Sep 2021 | CNY | 9.12 | 9.18 | 8.89 | 8.91 | 8.91 | -0.19 (-2.09%) | 5,651,641 |
| 15 Sep 2021 | CNY | 9.11 | 9.19 | 9.01 | 9.1 | 9.1 | +0.01 (+0.11%) | 4,397,440 |
| 14 Sep 2021 | CNY | 9.22 | 9.32 | 9.07 | 9.09 | 9.09 | -0.16 (-1.73%) | 5,542,480 |
| 13 Sep 2021 | CNY | 9.25 | 9.38 | 9.14 | 9.25 | 9.25 | -0.04 (-0.43%) | 6,102,480 |
| 10 Sep 2021 | CNY | 9.34 | 9.37 | 9.21 | 9.29 | 9.29 | -0.01 (-0.11%) | 5,962,440 |
| 9 Sep 2021 | CNY | 9.36 | 9.38 | 9.25 | 9.3 | 9.3 | -0.06 (-0.64%) | 5,269,260 |
| 8 Sep 2021 | CNY | 9.35 | 9.4 | 9.29 | 9.36 | 9.36 | -0.02 (-0.21%) | 6,321,347 |
| 7 Sep 2021 | CNY | 9.14 | 9.43 | 9.1 | 9.38 | 9.38 | +0.31 (+3.42%) | 11,277,437 |
| 6 Sep 2021 | CNY | 9.09 | 9.1 | 8.95 | 9.07 | 9.07 | 0.0 (0.0%) | 5,340,307 |
| 3 Sep 2021 | CNY | 8.91 | 9.08 | 8.91 | 9.07 | 9.07 | +0.15 (+1.68%) | 6,063,137 |
| 2 Sep 2021 | CNY | 8.89 | 8.95 | 8.85 | 8.92 | 8.92 | -0.01 (-0.11%) | 4,385,439 |
| 1 Sep 2021 | CNY | 8.82 | 8.94 | 8.72 | 8.93 | 8.93 | +0.11 (+1.25%) | 6,063,543 |
| 31 Aug 2021 | CNY | 8.7 | 8.88 | 8.57 | 8.82 | 8.82 | +0.13 (+1.50%) | 6,325,425 |
| 30 Aug 2021 | CNY | 8.87 | 8.98 | 8.66 | 8.69 | 8.69 | +0.13 (+1.52%) | 8,016,726 |
| 27 Aug 2021 | CNY | 8.77 | 8.84 | 8.55 | 8.56 | 8.56 | -0.21 (-2.39%) | 8,036,674 |
| 26 Aug 2021 | CNY | 8.88 | 8.92 | 8.76 | 8.77 | 8.77 | -0.15 (-1.68%) | 7,109,508 |
