| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 8.99 | 8.99 | 8.87 | 8.87 | 8.87 | -0.13 (-1.44%) | 767,000 |
| 28 Sep 2021 | CNY | 9.07 | 9.09 | 8.99 | 9 | 9 | -0.04 (-0.44%) | 599,200 |
| 27 Sep 2021 | CNY | 9.24 | 9.28 | 9.02 | 9.04 | 9.04 | -0.18 (-1.95%) | 914,800 |
| 24 Sep 2021 | CNY | 9.37 | 9.37 | 9.21 | 9.22 | 9.22 | -0.12 (-1.28%) | 631,600 |
| 23 Sep 2021 | CNY | 9.28 | 9.36 | 9.25 | 9.34 | 9.34 | +0.06 (+0.65%) | 680,104 |
| 22 Sep 2021 | CNY | 9.24 | 9.3 | 9.19 | 9.28 | 9.28 | -0.04 (-0.43%) | 1,050,302 |
| 17 Sep 2021 | CNY | 9.39 | 9.39 | 9.2 | 9.32 | 9.32 | -0.08 (-0.85%) | 1,354,000 |
| 16 Sep 2021 | CNY | 9.51 | 9.54 | 9.39 | 9.4 | 9.4 | -0.08 (-0.84%) | 868,900 |
| 15 Sep 2021 | CNY | 9.46 | 9.49 | 9.38 | 9.48 | 9.48 | +0.02 (+0.21%) | 494,553 |
| 14 Sep 2021 | CNY | 9.59 | 9.6 | 9.42 | 9.46 | 9.46 | -0.12 (-1.25%) | 1,158,304 |
| 13 Sep 2021 | CNY | 9.57 | 9.61 | 9.52 | 9.58 | 9.58 | +0.01 (+0.10%) | 1,108,000 |
| 10 Sep 2021 | CNY | 9.64 | 9.71 | 9.52 | 9.57 | 9.57 | -0.09 (-0.93%) | 967,300 |
| 9 Sep 2021 | CNY | 9.62 | 9.68 | 9.58 | 9.66 | 9.66 | 0.0 (0.0%) | 921,500 |
| 8 Sep 2021 | CNY | 9.53 | 9.68 | 9.51 | 9.66 | 9.66 | +0.13 (+1.36%) | 1,806,000 |
| 7 Sep 2021 | CNY | 9.49 | 9.53 | 9.48 | 9.53 | 9.53 | +0.03 (+0.32%) | 1,136,700 |
| 6 Sep 2021 | CNY | 9.46 | 9.51 | 9.43 | 9.5 | 9.5 | +0.03 (+0.32%) | 1,156,800 |
| 3 Sep 2021 | CNY | 9.44 | 9.48 | 9.42 | 9.47 | 9.47 | +0.03 (+0.32%) | 1,073,600 |
| 2 Sep 2021 | CNY | 9.49 | 9.52 | 9.42 | 9.44 | 9.44 | -0.09 (-0.94%) | 1,636,900 |
| 1 Sep 2021 | CNY | 9.53 | 9.68 | 9.43 | 9.53 | 9.53 | -0.25 (-2.56%) | 3,258,884 |
| 31 Aug 2021 | CNY | 9.65 | 10.19 | 9.6 | 9.78 | 9.78 | +0.46 (+4.94%) | 5,891,940 |
| 30 Aug 2021 | CNY | 9.5 | 9.54 | 9.29 | 9.32 | 9.32 | -0.29 (-3.02%) | 1,463,916 |
| 27 Aug 2021 | CNY | 9.48 | 9.77 | 9.48 | 9.61 | 9.61 | +0.1 (+1.05%) | 1,557,100 |
| 26 Aug 2021 | CNY | 9.49 | 9.56 | 9.49 | 9.51 | 9.51 | -0.03 (-0.31%) | 562,200 |
| 25 Aug 2021 | CNY | 9.5 | 9.56 | 9.43 | 9.54 | 9.54 | +0.09 (+0.95%) | 654,800 |
| 24 Aug 2021 | CNY | 9.47 | 9.55 | 9.42 | 9.45 | 9.45 | -0.01 (-0.11%) | 650,300 |
| 23 Aug 2021 | CNY | 9.38 | 9.48 | 9.27 | 9.46 | 9.46 | +0.17 (+1.83%) | 777,600 |
| 20 Aug 2021 | CNY | 9.44 | 9.45 | 9.23 | 9.29 | 9.29 | -0.11 (-1.17%) | 850,800 |
| 19 Aug 2021 | CNY | 9.51 | 9.51 | 9.4 | 9.4 | 9.4 | -0.07 (-0.74%) | 554,900 |
| 18 Aug 2021 | CNY | 9.4 | 9.49 | 9.34 | 9.47 | 9.47 | +0.11 (+1.18%) | 634,000 |
| 17 Aug 2021 | CNY | 9.62 | 9.67 | 9.35 | 9.36 | 9.36 | -0.28 (-2.90%) | 1,132,600 |
