| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 9.29 | 9.37 | 9.11 | 9.26 | 9.26 | +0.09 (+0.98%) | 1,165,100 |
| 29 Sep 2021 | CNY | 9.29 | 9.43 | 9.15 | 9.17 | 9.17 | -0.18 (-1.93%) | 2,263,000 |
| 28 Sep 2021 | CNY | 9.03 | 9.42 | 9.03 | 9.35 | 9.35 | +0.32 (+3.54%) | 2,752,300 |
| 27 Sep 2021 | CNY | 9.56 | 9.62 | 8.95 | 9.03 | 9.03 | -0.55 (-5.74%) | 4,545,322 |
| 24 Sep 2021 | CNY | 9.69 | 9.79 | 9.52 | 9.58 | 9.58 | -0.17 (-1.74%) | 2,469,644 |
| 23 Sep 2021 | CNY | 9.78 | 9.86 | 9.63 | 9.75 | 9.75 | -0.08 (-0.81%) | 2,317,744 |
| 22 Sep 2021 | CNY | 9.78 | 9.97 | 9.5 | 9.83 | 9.83 | +0.02 (+0.20%) | 3,223,980 |
| 17 Sep 2021 | CNY | 9.68 | 9.9 | 9.6 | 9.81 | 9.81 | +0.13 (+1.34%) | 2,649,300 |
| 16 Sep 2021 | CNY | 9.82 | 10.1 | 9.66 | 9.68 | 9.68 | -0.14 (-1.43%) | 3,399,900 |
| 15 Sep 2021 | CNY | 9.85 | 9.95 | 9.54 | 9.82 | 9.82 | +0.08 (+0.82%) | 2,896,478 |
| 14 Sep 2021 | CNY | 9.82 | 10.07 | 9.74 | 9.74 | 9.74 | -0.31 (-3.08%) | 3,833,583 |
| 13 Sep 2021 | CNY | 9.83 | 10.15 | 9.79 | 10.05 | 10.05 | +0.24 (+2.45%) | 3,268,437 |
| 10 Sep 2021 | CNY | 10.07 | 10.08 | 9.76 | 9.81 | 9.81 | -0.19 (-1.90%) | 2,689,306 |
| 9 Sep 2021 | CNY | 9.92 | 10.04 | 9.8 | 10 | 10 | +0.08 (+0.81%) | 2,670,300 |
| 8 Sep 2021 | CNY | 9.83 | 10.05 | 9.76 | 9.92 | 9.92 | 0.0 (0.0%) | 3,746,800 |
| 7 Sep 2021 | CNY | 9.7 | 10.02 | 9.61 | 9.92 | 9.92 | +0.15 (+1.54%) | 3,858,151 |
| 6 Sep 2021 | CNY | 9.52 | 9.86 | 9.45 | 9.77 | 9.77 | +0.21 (+2.20%) | 3,596,837 |
| 3 Sep 2021 | CNY | 9.55 | 9.73 | 9.5 | 9.56 | 9.56 | 0.0 (0.0%) | 2,596,600 |
| 2 Sep 2021 | CNY | 9.46 | 9.65 | 9.26 | 9.56 | 9.56 | +0.12 (+1.27%) | 4,332,852 |
| 1 Sep 2021 | CNY | 9.5 | 9.72 | 9.37 | 9.44 | 9.44 | -0.12 (-1.26%) | 5,399,700 |
| 31 Aug 2021 | CNY | 9.61 | 9.77 | 9.52 | 9.56 | 9.56 | -0.05 (-0.52%) | 3,499,600 |
| 30 Aug 2021 | CNY | 9.98 | 10.04 | 9.56 | 9.61 | 9.61 | -0.37 (-3.71%) | 4,218,618 |
| 27 Aug 2021 | CNY | 10.1 | 10.25 | 9.94 | 9.98 | 9.98 | -0.14 (-1.38%) | 6,280,100 |
| 26 Aug 2021 | CNY | 10.26 | 10.33 | 10.03 | 10.12 | 10.12 | +0.06 (+0.60%) | 5,151,000 |
| 25 Aug 2021 | CNY | 9.94 | 10.33 | 9.86 | 10.06 | 10.06 | +0.13 (+1.31%) | 5,212,800 |
| 24 Aug 2021 | CNY | 9.91 | 10.05 | 9.75 | 9.93 | 9.93 | +0.06 (+0.61%) | 2,981,600 |
| 23 Aug 2021 | CNY | 10.09 | 10.09 | 9.79 | 9.87 | 9.87 | -0.08 (-0.80%) | 3,766,039 |
| 20 Aug 2021 | CNY | 9.95 | 10.12 | 9.84 | 9.95 | 9.95 | -0.05 (-0.50%) | 2,995,456 |
| 19 Aug 2021 | CNY | 10.17 | 10.25 | 9.87 | 10 | 10 | -0.15 (-1.48%) | 4,626,801 |
| 18 Aug 2021 | CNY | 10.22 | 10.28 | 9.84 | 10.15 | 10.15 | -0.11 (-1.07%) | 8,970,400 |
