| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 8.66 | 8.78 | 8.61 | 8.61 | 8.61 | -0.13 (-1.49%) | 1,487,150 |
| 14 Oct 2021 | CNY | 8.67 | 8.8 | 8.59 | 8.74 | 8.74 | +0.02 (+0.23%) | 1,352,517 |
| 13 Oct 2021 | CNY | 8.71 | 8.77 | 8.58 | 8.72 | 8.72 | -0.01 (-0.11%) | 1,319,870 |
| 12 Oct 2021 | CNY | 8.78 | 8.86 | 8.62 | 8.73 | 8.73 | -0.05 (-0.57%) | 1,342,105 |
| 11 Oct 2021 | CNY | 8.71 | 8.82 | 8.66 | 8.78 | 8.78 | +0.13 (+1.50%) | 1,321,529 |
| 8 Oct 2021 | CNY | 8.65 | 8.71 | 8.56 | 8.65 | 8.65 | +0.16 (+1.88%) | 1,218,372 |
| 30 Sep 2021 | CNY | 8.46 | 8.54 | 8.41 | 8.49 | 8.49 | +0.04 (+0.47%) | 1,365,435 |
| 29 Sep 2021 | CNY | 8.64 | 8.7 | 8.45 | 8.45 | 8.45 | -0.2 (-2.31%) | 1,321,317 |
| 28 Sep 2021 | CNY | 8.6 | 8.75 | 8.5 | 8.65 | 8.65 | +0.09 (+1.05%) | 1,072,021 |
| 27 Sep 2021 | CNY | 8.81 | 8.81 | 8.39 | 8.56 | 8.56 | -0.24 (-2.73%) | 2,435,018 |
| 24 Sep 2021 | CNY | 8.89 | 8.9 | 8.67 | 8.8 | 8.8 | -0.04 (-0.45%) | 1,721,129 |
| 23 Sep 2021 | CNY | 8.88 | 8.94 | 8.82 | 8.84 | 8.84 | +0.03 (+0.34%) | 1,376,140 |
| 22 Sep 2021 | CNY | 8.83 | 9.03 | 8.71 | 8.81 | 8.81 | -0.09 (-1.01%) | 1,472,555 |
| 17 Sep 2021 | CNY | 8.59 | 8.93 | 8.57 | 8.9 | 8.9 | +0.25 (+2.89%) | 2,603,714 |
| 16 Sep 2021 | CNY | 8.99 | 8.99 | 8.63 | 8.65 | 8.65 | -0.25 (-2.81%) | 3,164,186 |
| 15 Sep 2021 | CNY | 8.98 | 9.12 | 8.77 | 8.9 | 8.9 | -0.08 (-0.89%) | 1,901,882 |
| 14 Sep 2021 | CNY | 8.95 | 9.27 | 8.93 | 8.98 | 8.98 | +0.06 (+0.67%) | 3,828,297 |
| 13 Sep 2021 | CNY | 9.03 | 9.03 | 8.88 | 8.92 | 8.92 | -0.04 (-0.45%) | 1,400,353 |
| 10 Sep 2021 | CNY | 9.01 | 9.1 | 8.93 | 8.96 | 8.96 | -0.15 (-1.65%) | 2,118,254 |
| 9 Sep 2021 | CNY | 9.16 | 9.23 | 9.05 | 9.11 | 9.11 | -0.09 (-0.98%) | 1,897,629 |
| 8 Sep 2021 | CNY | 9.08 | 9.23 | 9.01 | 9.2 | 9.2 | +0.12 (+1.32%) | 3,070,790 |
| 7 Sep 2021 | CNY | 9.06 | 9.13 | 9 | 9.08 | 9.08 | +0.02 (+0.22%) | 1,750,465 |
| 6 Sep 2021 | CNY | 8.96 | 9.07 | 8.91 | 9.06 | 9.06 | +0.1 (+1.12%) | 2,881,921 |
| 3 Sep 2021 | CNY | 8.83 | 9.04 | 8.83 | 8.96 | 8.96 | +0.1 (+1.13%) | 2,272,917 |
| 2 Sep 2021 | CNY | 8.8 | 8.87 | 8.75 | 8.86 | 8.86 | +0.07 (+0.80%) | 2,600,772 |
| 1 Sep 2021 | CNY | 8.81 | 8.84 | 8.65 | 8.79 | 8.79 | +0.01 (+0.11%) | 2,475,416 |
| 31 Aug 2021 | CNY | 8.65 | 8.82 | 8.59 | 8.78 | 8.78 | +0.12 (+1.39%) | 2,493,962 |
| 30 Aug 2021 | CNY | 8.89 | 8.96 | 8.6 | 8.66 | 8.66 | -0.23 (-2.59%) | 4,132,683 |
| 27 Aug 2021 | CNY | 9.05 | 9.2 | 8.86 | 8.89 | 8.89 | -0.21 (-2.31%) | 3,595,325 |
| 26 Aug 2021 | CNY | 9.39 | 9.39 | 9.05 | 9.1 | 9.1 | -0.29 (-3.09%) | 3,351,058 |
