| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 9.23 | 9.48 | 9.19 | 9.23 | 9.23 | 0.0 (0.0%) | 4,878,497 |
| 14 Oct 2021 | CNY | 9.26 | 9.28 | 9.12 | 9.23 | 9.23 | 0.0 (0.0%) | 2,172,395 |
| 13 Oct 2021 | CNY | 9.18 | 9.3 | 9.06 | 9.23 | 9.23 | +0.01 (+0.11%) | 3,539,465 |
| 12 Oct 2021 | CNY | 8.95 | 9.25 | 8.82 | 9.22 | 9.22 | +0.27 (+3.02%) | 6,382,125 |
| 11 Oct 2021 | CNY | 8.61 | 9.01 | 8.55 | 8.95 | 8.95 | +0.38 (+4.43%) | 3,806,367 |
| 8 Oct 2021 | CNY | 8.49 | 8.59 | 8.46 | 8.57 | 8.57 | +0.08 (+0.94%) | 1,379,800 |
| 30 Sep 2021 | CNY | 8.39 | 8.54 | 8.26 | 8.49 | 8.49 | +0.1 (+1.19%) | 2,139,064 |
| 29 Sep 2021 | CNY | 8.52 | 8.52 | 8.24 | 8.39 | 8.39 | -0.13 (-1.53%) | 3,368,597 |
| 28 Sep 2021 | CNY | 8.27 | 8.58 | 8.2 | 8.52 | 8.52 | +0.26 (+3.15%) | 2,397,781 |
| 27 Sep 2021 | CNY | 8.34 | 8.46 | 8.19 | 8.26 | 8.26 | -0.08 (-0.96%) | 2,618,398 |
| 24 Sep 2021 | CNY | 8.44 | 8.49 | 8.32 | 8.34 | 8.34 | -0.09 (-1.07%) | 2,596,646 |
| 23 Sep 2021 | CNY | 8.59 | 8.65 | 8.37 | 8.43 | 8.43 | -0.15 (-1.75%) | 3,954,730 |
| 22 Sep 2021 | CNY | 8.65 | 8.74 | 8.56 | 8.58 | 8.58 | -0.07 (-0.81%) | 1,867,707 |
| 17 Sep 2021 | CNY | 8.41 | 8.81 | 8.39 | 8.65 | 8.65 | +0.24 (+2.85%) | 3,443,694 |
| 16 Sep 2021 | CNY | 8.8 | 8.85 | 8.38 | 8.41 | 8.41 | -0.4 (-4.54%) | 4,159,715 |
| 15 Sep 2021 | CNY | 8.81 | 8.94 | 8.64 | 8.81 | 8.81 | 0.0 (0.0%) | 1,837,958 |
| 14 Sep 2021 | CNY | 8.81 | 9.03 | 8.8 | 8.81 | 8.81 | -0.05 (-0.56%) | 2,422,555 |
| 13 Sep 2021 | CNY | 8.9 | 9.04 | 8.85 | 8.86 | 8.86 | -0.12 (-1.34%) | 1,885,321 |
| 10 Sep 2021 | CNY | 8.98 | 9.02 | 8.91 | 8.98 | 8.98 | 0.0 (0.0%) | 1,568,532 |
| 9 Sep 2021 | CNY | 8.95 | 9.04 | 8.8 | 8.98 | 8.98 | +0.06 (+0.67%) | 2,906,738 |
| 8 Sep 2021 | CNY | 8.91 | 8.97 | 8.88 | 8.92 | 8.92 | +0.01 (+0.11%) | 1,898,365 |
| 7 Sep 2021 | CNY | 9.09 | 9.22 | 8.89 | 8.91 | 8.91 | -0.17 (-1.87%) | 3,065,708 |
| 6 Sep 2021 | CNY | 8.88 | 9.1 | 8.8 | 9.08 | 9.08 | +0.2 (+2.25%) | 3,274,287 |
| 3 Sep 2021 | CNY | 8.73 | 8.9 | 8.71 | 8.88 | 8.88 | +0.19 (+2.19%) | 2,601,030 |
| 2 Sep 2021 | CNY | 8.66 | 8.76 | 8.51 | 8.69 | 8.69 | +0.03 (+0.35%) | 1,941,287 |
| 1 Sep 2021 | CNY | 8.58 | 8.7 | 8.55 | 8.66 | 8.66 | +0.07 (+0.81%) | 2,436,948 |
| 31 Aug 2021 | CNY | 9.01 | 9.01 | 8.41 | 8.59 | 8.59 | -0.28 (-3.16%) | 7,846,037 |
| 30 Aug 2021 | CNY | 8.97 | 9 | 8.84 | 8.87 | 8.87 | -0.05 (-0.56%) | 2,205,658 |
| 27 Aug 2021 | CNY | 9.16 | 9.27 | 8.88 | 8.92 | 8.92 | -0.23 (-2.51%) | 3,310,445 |
| 26 Aug 2021 | CNY | 9.24 | 9.27 | 9.12 | 9.15 | 9.15 | -0.1 (-1.08%) | 1,801,625 |
