| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 8.58 | 8.6 | 8.41 | 8.48 | 8.48 | -0.09 (-1.05%) | 8,245,167 |
| 14 Oct 2021 | CNY | 8.5 | 8.68 | 8.39 | 8.57 | 8.57 | +0.06 (+0.71%) | 9,569,594 |
| 13 Oct 2021 | CNY | 8.72 | 8.73 | 8.33 | 8.51 | 8.51 | -0.16 (-1.85%) | 11,373,724 |
| 12 Oct 2021 | CNY | 8.94 | 8.96 | 8.53 | 8.67 | 8.67 | -0.27 (-3.02%) | 13,254,268 |
| 11 Oct 2021 | CNY | 8.98 | 9.06 | 8.73 | 8.94 | 8.94 | -0.02 (-0.22%) | 11,189,678 |
| 8 Oct 2021 | CNY | 9.1 | 9.25 | 8.86 | 8.96 | 8.96 | -0.06 (-0.67%) | 12,499,807 |
| 30 Sep 2021 | CNY | 8.75 | 9.06 | 8.71 | 9.02 | 9.02 | +0.32 (+3.68%) | 14,885,361 |
| 29 Sep 2021 | CNY | 9.36 | 9.37 | 8.66 | 8.7 | 8.7 | -0.68 (-7.25%) | 21,705,011 |
| 28 Sep 2021 | CNY | 9.5 | 9.65 | 9.2 | 9.38 | 9.38 | -0.13 (-1.37%) | 16,439,790 |
| 27 Sep 2021 | CNY | 10.17 | 10.29 | 9.38 | 9.51 | 9.51 | -0.5 (-5.00%) | 27,573,771 |
| 24 Sep 2021 | CNY | 10.51 | 10.7 | 9.96 | 10.01 | 10.01 | -0.51 (-4.85%) | 29,643,188 |
| 23 Sep 2021 | CNY | 10.95 | 11.12 | 10.31 | 10.52 | 10.52 | -0.47 (-4.28%) | 38,206,638 |
| 22 Sep 2021 | CNY | 10.71 | 11.1 | 10.5 | 10.99 | 10.99 | +0.19 (+1.76%) | 33,593,427 |
| 17 Sep 2021 | CNY | 11.06 | 11.45 | 10.39 | 10.8 | 10.8 | -0.46 (-4.09%) | 48,571,823 |
| 16 Sep 2021 | CNY | 11.74 | 12 | 11.01 | 11.26 | 11.26 | -0.25 (-2.17%) | 49,261,344 |
| 15 Sep 2021 | CNY | 11.36 | 12.25 | 11.28 | 11.51 | 11.51 | +0.06 (+0.52%) | 82,285,798 |
| 14 Sep 2021 | CNY | 10.96 | 11.65 | 10.75 | 11.45 | 11.45 | +0.86 (+8.12%) | 89,781,022 |
| 13 Sep 2021 | CNY | 9.7 | 10.59 | 9.65 | 10.59 | 10.59 | +0.96 (+9.97%) | 38,451,523 |
| 10 Sep 2021 | CNY | 10.1 | 10.28 | 9.63 | 9.63 | 9.63 | -0.46 (-4.56%) | 34,501,639 |
| 9 Sep 2021 | CNY | 10.35 | 10.67 | 9.98 | 10.09 | 10.09 | +0.11 (+1.10%) | 58,300,574 |
| 8 Sep 2021 | CNY | 9.29 | 9.98 | 9.15 | 9.98 | 9.98 | +0.91 (+10.03%) | 34,164,953 |
| 7 Sep 2021 | CNY | 8.69 | 9.29 | 8.66 | 9.07 | 9.07 | +0.38 (+4.37%) | 25,449,261 |
| 6 Sep 2021 | CNY | 8.77 | 8.86 | 8.6 | 8.69 | 8.69 | -0.08 (-0.91%) | 11,918,625 |
| 3 Sep 2021 | CNY | 9.25 | 9.25 | 8.71 | 8.77 | 8.77 | -0.37 (-4.05%) | 18,743,084 |
| 2 Sep 2021 | CNY | 8.61 | 9.34 | 8.6 | 9.14 | 9.14 | +0.44 (+5.06%) | 23,362,757 |
| 1 Sep 2021 | CNY | 8.85 | 9.19 | 8.63 | 8.7 | 8.7 | -0.2 (-2.25%) | 15,934,749 |
| 31 Aug 2021 | CNY | 8.77 | 9.08 | 8.72 | 8.9 | 8.9 | +0.14 (+1.60%) | 13,876,700 |
| 30 Aug 2021 | CNY | 8.89 | 9 | 8.71 | 8.76 | 8.76 | -0.13 (-1.46%) | 14,354,300 |
| 27 Aug 2021 | CNY | 8.84 | 9.08 | 8.7 | 8.89 | 8.89 | -0.03 (-0.34%) | 18,299,705 |
| 26 Aug 2021 | CNY | 9.11 | 9.15 | 8.82 | 8.92 | 8.92 | +0.04 (+0.45%) | 23,396,307 |
