| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 8.91 | 9.23 | 8.77 | 9.07 | 9.07 | -0.07 (-0.77%) | 73,154,313 |
| 13 Oct 2021 | CNY | 9.6 | 9.6 | 9.14 | 9.14 | 9.14 | -1.02 (-10.04%) | 90,218,393 |
| 12 Oct 2021 | CNY | 11 | 11.14 | 10.16 | 10.16 | 10.16 | -1.13 (-10.01%) | 72,879,969 |
| 11 Oct 2021 | CNY | 11.22 | 11.47 | 10.7 | 11.29 | 11.29 | +0.13 (+1.16%) | 79,103,132 |
| 8 Oct 2021 | CNY | 11.26 | 11.59 | 10.76 | 11.16 | 11.16 | +0.31 (+2.86%) | 96,322,146 |
| 30 Sep 2021 | CNY | 10.56 | 11.03 | 10.36 | 10.85 | 10.85 | -0.09 (-0.82%) | 96,541,452 |
| 29 Sep 2021 | CNY | 11.58 | 11.78 | 10.94 | 10.94 | 10.94 | -1.21 (-9.96%) | 74,052,708 |
| 28 Sep 2021 | CNY | 11.93 | 12.39 | 11.59 | 12.15 | 12.15 | +0.51 (+4.38%) | 120,070,579 |
| 27 Sep 2021 | CNY | 12.26 | 12.57 | 11.32 | 11.64 | 11.64 | -0.8 (-6.43%) | 113,862,323 |
| 24 Sep 2021 | CNY | 14.19 | 14.34 | 12.44 | 12.44 | 12.44 | -1.38 (-9.99%) | 123,321,580 |
| 23 Sep 2021 | CNY | 14.05 | 14.68 | 13.4 | 13.82 | 13.82 | 0.0 (0.0%) | 158,749,105 |
| 22 Sep 2021 | CNY | 12.99 | 13.82 | 12.56 | 13.82 | 13.82 | +1.26 (+10.03%) | 146,731,971 |
| 17 Sep 2021 | CNY | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | +1.14 (+9.98%) | 19,455,660 |
| 16 Sep 2021 | CNY | 10.6 | 11.42 | 10.6 | 11.42 | 11.42 | +1.04 (+10.02%) | 143,142,475 |
| 15 Sep 2021 | CNY | 10.75 | 10.94 | 10.17 | 10.38 | 10.38 | -0.36 (-3.35%) | 107,669,996 |
| 14 Sep 2021 | CNY | 11.06 | 11.06 | 10.27 | 10.74 | 10.74 | +0.69 (+6.87%) | 143,931,945 |
| 13 Sep 2021 | CNY | 9.11 | 10.05 | 9.1 | 10.05 | 10.05 | +0.91 (+9.96%) | 73,129,649 |
| 10 Sep 2021 | CNY | 8.97 | 9.42 | 8.75 | 9.14 | 9.14 | +0.47 (+5.42%) | 97,421,645 |
| 9 Sep 2021 | CNY | 8.33 | 8.99 | 8.26 | 8.67 | 8.67 | +0.5 (+6.12%) | 82,051,469 |
| 8 Sep 2021 | CNY | 7.81 | 8.44 | 7.81 | 8.17 | 8.17 | +0.38 (+4.88%) | 35,625,929 |
| 7 Sep 2021 | CNY | 7.64 | 7.85 | 7.57 | 7.79 | 7.79 | +0.22 (+2.91%) | 20,557,327 |
| 6 Sep 2021 | CNY | 7.62 | 7.69 | 7.41 | 7.57 | 7.57 | -0.07 (-0.92%) | 18,289,531 |
| 3 Sep 2021 | CNY | 7.89 | 7.92 | 7.56 | 7.64 | 7.64 | -0.21 (-2.68%) | 22,586,075 |
| 2 Sep 2021 | CNY | 7.53 | 7.95 | 7.5 | 7.85 | 7.85 | +0.38 (+5.09%) | 31,158,503 |
| 1 Sep 2021 | CNY | 7.86 | 8.1 | 7.4 | 7.47 | 7.47 | -0.35 (-4.48%) | 37,852,999 |
| 31 Aug 2021 | CNY | 7.77 | 7.88 | 7.62 | 7.82 | 7.82 | +0.05 (+0.64%) | 29,757,806 |
| 30 Aug 2021 | CNY | 7.68 | 7.98 | 7.65 | 7.77 | 7.77 | +0.21 (+2.78%) | 36,522,976 |
| 27 Aug 2021 | CNY | 7.38 | 7.63 | 7.26 | 7.56 | 7.56 | +0.18 (+2.44%) | 30,545,325 |
| 26 Aug 2021 | CNY | 7.48 | 7.54 | 7.24 | 7.38 | 7.38 | 0.0 (0.0%) | 23,065,932 |
| 25 Aug 2021 | CNY | 7.39 | 7.51 | 7.14 | 7.38 | 7.38 | +0.08 (+1.10%) | 36,591,576 |
