| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 7.58 | 7.79 | 7.43 | 7.7 | 7.7 | +0.12 (+1.58%) | 2,853,740 |
| 29 Sep 2021 | CNY | 7.84 | 7.84 | 7.51 | 7.58 | 7.58 | -0.27 (-3.44%) | 3,088,600 |
| 28 Sep 2021 | CNY | 7.8 | 7.94 | 7.67 | 7.85 | 7.85 | +0.05 (+0.64%) | 3,384,129 |
| 27 Sep 2021 | CNY | 8.65 | 8.65 | 7.79 | 7.8 | 7.8 | -0.86 (-9.93%) | 6,995,240 |
| 24 Sep 2021 | CNY | 9.02 | 9.03 | 8.59 | 8.66 | 8.66 | -0.39 (-4.31%) | 4,486,271 |
| 23 Sep 2021 | CNY | 9.2 | 9.38 | 9 | 9.05 | 9.05 | -0.18 (-1.95%) | 5,489,207 |
| 22 Sep 2021 | CNY | 8.77 | 9.35 | 8.71 | 9.23 | 9.23 | +0.45 (+5.13%) | 8,657,957 |
| 17 Sep 2021 | CNY | 8.66 | 8.84 | 8.52 | 8.78 | 8.78 | +0.13 (+1.50%) | 2,998,720 |
| 16 Sep 2021 | CNY | 8.91 | 8.93 | 8.6 | 8.65 | 8.65 | -0.18 (-2.04%) | 3,408,490 |
| 15 Sep 2021 | CNY | 8.45 | 8.86 | 8.4 | 8.83 | 8.83 | +0.42 (+4.99%) | 4,808,270 |
| 14 Sep 2021 | CNY | 8.63 | 8.66 | 8.35 | 8.41 | 8.41 | -0.21 (-2.44%) | 3,065,340 |
| 13 Sep 2021 | CNY | 8.51 | 8.67 | 8.46 | 8.62 | 8.62 | +0.03 (+0.35%) | 2,379,520 |
| 10 Sep 2021 | CNY | 8.77 | 8.8 | 8.51 | 8.59 | 8.59 | -0.15 (-1.72%) | 3,258,044 |
| 9 Sep 2021 | CNY | 8.82 | 8.9 | 8.63 | 8.74 | 8.74 | -0.05 (-0.57%) | 4,000,480 |
| 8 Sep 2021 | CNY | 9.08 | 9.08 | 8.75 | 8.79 | 8.79 | -0.09 (-1.01%) | 4,614,652 |
| 7 Sep 2021 | CNY | 8.28 | 9.05 | 8.28 | 8.88 | 8.88 | +0.59 (+7.12%) | 9,230,939 |
| 6 Sep 2021 | CNY | 8.46 | 8.51 | 8.14 | 8.29 | 8.29 | -0.18 (-2.13%) | 6,079,380 |
| 3 Sep 2021 | CNY | 8.78 | 8.94 | 8.43 | 8.47 | 8.47 | -0.37 (-4.19%) | 7,018,320 |
| 2 Sep 2021 | CNY | 8.46 | 9.3 | 8.46 | 8.84 | 8.84 | +0.39 (+4.62%) | 10,479,341 |
| 1 Sep 2021 | CNY | 9.3 | 9.57 | 8.36 | 8.45 | 8.45 | -0.67 (-7.35%) | 13,622,057 |
| 31 Aug 2021 | CNY | 8.29 | 9.12 | 8.24 | 9.12 | 9.12 | +0.83 (+10.01%) | 8,409,247 |
| 30 Aug 2021 | CNY | 8.35 | 8.39 | 8.15 | 8.29 | 8.29 | -0.02 (-0.24%) | 3,071,359 |
| 27 Aug 2021 | CNY | 8.1 | 8.4 | 8.1 | 8.31 | 8.31 | +0.09 (+1.09%) | 2,903,729 |
| 26 Aug 2021 | CNY | 8.12 | 8.41 | 8.11 | 8.22 | 8.22 | 0.0 (0.0%) | 3,454,340 |
| 25 Aug 2021 | CNY | 7.98 | 8.29 | 7.82 | 8.22 | 8.22 | +0.27 (+3.40%) | 4,610,500 |
| 24 Aug 2021 | CNY | 7.98 | 8.04 | 7.82 | 7.95 | 7.95 | +0.02 (+0.25%) | 2,057,420 |
| 23 Aug 2021 | CNY | 7.68 | 7.95 | 7.68 | 7.93 | 7.93 | +0.25 (+3.26%) | 3,676,490 |
| 20 Aug 2021 | CNY | 7.7 | 7.82 | 7.55 | 7.68 | 7.68 | -0.05 (-0.65%) | 2,596,247 |
| 19 Aug 2021 | CNY | 7.68 | 7.79 | 7.65 | 7.73 | 7.73 | +0.11 (+1.44%) | 2,431,807 |
| 18 Aug 2021 | CNY | 7.42 | 7.68 | 7.32 | 7.62 | 7.62 | +0.16 (+2.14%) | 1,679,460 |
