| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 8.38 | 8.5 | 8.17 | 8.29 | 8.29 | -0.17 (-2.01%) | 13,727,113 |
| 14 Oct 2021 | CNY | 8.06 | 8.56 | 8.03 | 8.46 | 8.46 | +0.36 (+4.44%) | 26,693,270 |
| 13 Oct 2021 | CNY | 8.04 | 8.2 | 8 | 8.1 | 8.1 | +0.17 (+2.14%) | 12,638,507 |
| 12 Oct 2021 | CNY | 8.05 | 8.12 | 7.88 | 7.93 | 7.93 | -0.16 (-1.98%) | 8,336,821 |
| 11 Oct 2021 | CNY | 7.95 | 8.2 | 7.89 | 8.09 | 8.09 | +0.16 (+2.02%) | 13,513,631 |
| 8 Oct 2021 | CNY | 7.96 | 8.09 | 7.83 | 7.93 | 7.93 | -0.01 (-0.13%) | 8,907,220 |
| 30 Sep 2021 | CNY | 7.74 | 8.2 | 7.7 | 7.94 | 7.94 | +0.1 (+1.28%) | 16,033,389 |
| 29 Sep 2021 | CNY | 7.6 | 7.92 | 7.39 | 7.84 | 7.84 | +0.15 (+1.95%) | 22,365,822 |
| 28 Sep 2021 | CNY | 7.76 | 7.84 | 7.66 | 7.69 | 7.69 | -0.16 (-2.04%) | 8,293,293 |
| 27 Sep 2021 | CNY | 8.08 | 8.1 | 7.69 | 7.85 | 7.85 | -0.22 (-2.73%) | 18,346,204 |
| 24 Sep 2021 | CNY | 8.03 | 8.17 | 8.02 | 8.07 | 8.07 | +0.01 (+0.12%) | 14,954,676 |
| 23 Sep 2021 | CNY | 8.03 | 8.17 | 8 | 8.06 | 8.06 | +0.04 (+0.50%) | 7,625,361 |
| 22 Sep 2021 | CNY | 8.02 | 8.07 | 7.98 | 8.02 | 8.02 | -0.06 (-0.74%) | 5,210,207 |
| 17 Sep 2021 | CNY | 8.08 | 8.11 | 7.95 | 8.08 | 8.08 | +0.02 (+0.25%) | 7,183,343 |
| 16 Sep 2021 | CNY | 8.13 | 8.19 | 8.06 | 8.06 | 8.06 | -0.1 (-1.23%) | 8,370,996 |
| 15 Sep 2021 | CNY | 8.16 | 8.2 | 8.06 | 8.16 | 8.16 | +0.01 (+0.12%) | 6,625,588 |
| 14 Sep 2021 | CNY | 8.29 | 8.29 | 8.1 | 8.15 | 8.15 | -0.16 (-1.93%) | 9,731,256 |
| 13 Sep 2021 | CNY | 8.42 | 8.43 | 8.26 | 8.31 | 8.31 | -0.1 (-1.19%) | 7,371,363 |
| 10 Sep 2021 | CNY | 8.67 | 8.73 | 8.41 | 8.41 | 8.41 | -0.27 (-3.11%) | 10,801,388 |
| 9 Sep 2021 | CNY | 8.47 | 8.78 | 8.42 | 8.68 | 8.68 | +0.1 (+1.17%) | 15,245,727 |
| 8 Sep 2021 | CNY | 8.3 | 8.78 | 8.26 | 8.58 | 8.58 | +0.39 (+4.76%) | 19,808,245 |
| 7 Sep 2021 | CNY | 8.15 | 8.19 | 8.12 | 8.19 | 8.19 | +0.04 (+0.49%) | 6,302,912 |
| 6 Sep 2021 | CNY | 8.15 | 8.17 | 8.1 | 8.15 | 8.15 | -0.01 (-0.12%) | 5,846,855 |
| 3 Sep 2021 | CNY | 8.1 | 8.18 | 8.04 | 8.16 | 8.16 | +0.07 (+0.87%) | 8,349,226 |
| 2 Sep 2021 | CNY | 8.18 | 8.18 | 8.05 | 8.09 | 8.09 | -0.1 (-1.22%) | 8,457,089 |
| 1 Sep 2021 | CNY | 8.14 | 8.2 | 8.06 | 8.19 | 8.19 | +0.04 (+0.49%) | 8,672,887 |
| 31 Aug 2021 | CNY | 8.15 | 8.3 | 8.05 | 8.15 | 8.15 | -0.03 (-0.37%) | 10,116,150 |
| 30 Aug 2021 | CNY | 8.58 | 8.62 | 8.16 | 8.18 | 8.18 | -0.33 (-3.88%) | 13,939,889 |
| 27 Aug 2021 | CNY | 8.36 | 8.51 | 8.33 | 8.51 | 8.51 | +0.08 (+0.95%) | 6,458,537 |
| 26 Aug 2021 | CNY | 8.54 | 8.55 | 8.41 | 8.43 | 8.43 | -0.03 (-0.35%) | 7,090,536 |
