| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 8.54 | 8.54 | 8.31 | 8.32 | 8.32 | -0.24 (-2.80%) | 1,892,239 |
| 28 Sep 2021 | CNY | 8.53 | 8.61 | 8.49 | 8.56 | 8.56 | +0.06 (+0.71%) | 949,956 |
| 27 Sep 2021 | CNY | 8.81 | 8.82 | 8.49 | 8.5 | 8.5 | -0.3 (-3.41%) | 2,299,426 |
| 24 Sep 2021 | CNY | 9.02 | 9.03 | 8.79 | 8.8 | 8.8 | -0.2 (-2.22%) | 2,163,057 |
| 23 Sep 2021 | CNY | 8.97 | 9.05 | 8.93 | 9 | 9 | +0.04 (+0.45%) | 2,027,145 |
| 22 Sep 2021 | CNY | 8.99 | 9.02 | 8.79 | 8.96 | 8.96 | -0.06 (-0.67%) | 2,069,315 |
| 17 Sep 2021 | CNY | 8.98 | 9.05 | 8.84 | 9.02 | 9.02 | +0.06 (+0.67%) | 2,097,612 |
| 16 Sep 2021 | CNY | 9.09 | 9.2 | 8.94 | 8.96 | 8.96 | -0.12 (-1.32%) | 1,645,510 |
| 15 Sep 2021 | CNY | 9.03 | 9.13 | 9.02 | 9.08 | 9.08 | +0.05 (+0.55%) | 1,420,205 |
| 14 Sep 2021 | CNY | 9.27 | 9.31 | 9 | 9.03 | 9.03 | -0.3 (-3.22%) | 2,786,024 |
| 13 Sep 2021 | CNY | 9.19 | 9.43 | 9.16 | 9.33 | 9.33 | +0.13 (+1.41%) | 3,038,956 |
| 10 Sep 2021 | CNY | 9.19 | 9.25 | 9.13 | 9.2 | 9.2 | -0.01 (-0.11%) | 2,668,974 |
| 9 Sep 2021 | CNY | 9.3 | 9.3 | 9.16 | 9.21 | 9.21 | -0.07 (-0.75%) | 2,555,242 |
| 8 Sep 2021 | CNY | 9.37 | 9.37 | 9.2 | 9.28 | 9.28 | -0.05 (-0.54%) | 3,522,721 |
| 7 Sep 2021 | CNY | 9.4 | 9.45 | 9.26 | 9.33 | 9.33 | -0.1 (-1.06%) | 3,618,989 |
| 6 Sep 2021 | CNY | 9.18 | 9.48 | 9.17 | 9.43 | 9.43 | +0.3 (+3.29%) | 5,336,266 |
| 3 Sep 2021 | CNY | 9.17 | 9.3 | 9.06 | 9.13 | 9.13 | -0.09 (-0.98%) | 3,471,226 |
| 2 Sep 2021 | CNY | 9.06 | 9.27 | 8.95 | 9.22 | 9.22 | +0.14 (+1.54%) | 4,057,400 |
| 1 Sep 2021 | CNY | 9.06 | 9.17 | 8.86 | 9.08 | 9.08 | +0.02 (+0.22%) | 3,045,020 |
| 31 Aug 2021 | CNY | 9.2 | 9.2 | 8.88 | 9.06 | 9.06 | -0.14 (-1.52%) | 2,710,261 |
| 30 Aug 2021 | CNY | 9.26 | 9.28 | 9.07 | 9.2 | 9.2 | +0.08 (+0.88%) | 2,594,224 |
| 27 Aug 2021 | CNY | 9.2 | 9.22 | 9.05 | 9.12 | 9.12 | +0.07 (+0.77%) | 2,325,145 |
| 26 Aug 2021 | CNY | 9.11 | 9.25 | 9.01 | 9.05 | 9.05 | -0.16 (-1.74%) | 2,652,252 |
| 25 Aug 2021 | CNY | 9.11 | 9.26 | 9.07 | 9.21 | 9.21 | +0.07 (+0.77%) | 3,360,956 |
| 24 Aug 2021 | CNY | 9.15 | 9.28 | 9 | 9.14 | 9.14 | +0.03 (+0.33%) | 3,564,097 |
| 23 Aug 2021 | CNY | 8.68 | 9.13 | 8.68 | 9.11 | 9.11 | +0.44 (+5.07%) | 3,931,871 |
| 20 Aug 2021 | CNY | 8.77 | 8.79 | 8.54 | 8.67 | 8.67 | -0.14 (-1.59%) | 1,715,824 |
| 19 Aug 2021 | CNY | 8.8 | 8.95 | 8.77 | 8.81 | 8.81 | +0.01 (+0.11%) | 1,515,183 |
| 18 Aug 2021 | CNY | 8.7 | 8.88 | 8.7 | 8.8 | 8.8 | +0.08 (+0.92%) | 1,305,977 |
| 17 Aug 2021 | CNY | 8.94 | 8.98 | 8.69 | 8.72 | 8.72 | -0.24 (-2.68%) | 2,910,355 |
