| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 11.68 | 11.68 | 11.3 | 11.36 | 11.36 | -0.23 (-1.98%) | 5,085,198 |
| 14 Oct 2021 | CNY | 11.49 | 11.66 | 11.32 | 11.59 | 11.59 | +0.09 (+0.78%) | 5,181,155 |
| 13 Oct 2021 | CNY | 11.57 | 11.57 | 11.27 | 11.5 | 11.5 | -0.09 (-0.78%) | 6,163,214 |
| 12 Oct 2021 | CNY | 11.9 | 11.97 | 11.4 | 11.59 | 11.59 | -0.4 (-3.34%) | 12,546,501 |
| 11 Oct 2021 | CNY | 13.31 | 13.31 | 11.98 | 11.99 | 11.99 | -1.32 (-9.92%) | 22,087,221 |
| 8 Oct 2021 | CNY | 13.54 | 13.87 | 13.14 | 13.31 | 13.31 | -0.27 (-1.99%) | 15,973,259 |
| 30 Sep 2021 | CNY | 13.56 | 13.82 | 12.9 | 13.58 | 13.58 | +0.11 (+0.82%) | 15,538,830 |
| 29 Sep 2021 | CNY | 13.1 | 13.97 | 12.83 | 13.47 | 13.47 | +0.01 (+0.07%) | 17,454,520 |
| 28 Sep 2021 | CNY | 13.09 | 13.57 | 12.99 | 13.46 | 13.46 | +0.33 (+2.51%) | 11,390,147 |
| 27 Sep 2021 | CNY | 13.73 | 14.15 | 12.9 | 13.13 | 13.13 | -0.45 (-3.31%) | 18,036,627 |
| 24 Sep 2021 | CNY | 13.55 | 14.34 | 13.51 | 13.58 | 13.58 | 0.0 (0.0%) | 19,869,528 |
| 23 Sep 2021 | CNY | 13.88 | 14.01 | 13.47 | 13.58 | 13.58 | -0.29 (-2.09%) | 20,301,565 |
| 22 Sep 2021 | CNY | 12.75 | 14.11 | 12.63 | 13.87 | 13.87 | +1.04 (+8.11%) | 30,533,032 |
| 17 Sep 2021 | CNY | 12.56 | 13.03 | 12.45 | 12.83 | 12.83 | +0.27 (+2.15%) | 11,276,262 |
| 16 Sep 2021 | CNY | 12.85 | 13.25 | 12.5 | 12.56 | 12.56 | -0.24 (-1.88%) | 15,282,272 |
| 15 Sep 2021 | CNY | 12.7 | 12.92 | 12.59 | 12.8 | 12.8 | +0.11 (+0.87%) | 9,169,559 |
| 14 Sep 2021 | CNY | 13.28 | 13.28 | 12.65 | 12.69 | 12.69 | -0.59 (-4.44%) | 15,980,244 |
| 13 Sep 2021 | CNY | 12.76 | 13.38 | 12.56 | 13.28 | 13.28 | +0.74 (+5.90%) | 20,402,161 |
| 10 Sep 2021 | CNY | 12.87 | 12.97 | 12.5 | 12.54 | 12.54 | -0.43 (-3.32%) | 15,778,847 |
| 9 Sep 2021 | CNY | 12.89 | 13 | 12.71 | 12.97 | 12.97 | -0.09 (-0.69%) | 12,501,587 |
| 8 Sep 2021 | CNY | 12.55 | 13.39 | 12.55 | 13.06 | 13.06 | +0.35 (+2.75%) | 20,664,116 |
| 7 Sep 2021 | CNY | 12.6 | 12.83 | 12.41 | 12.71 | 12.71 | 0.0 (0.0%) | 15,040,326 |
| 6 Sep 2021 | CNY | 12.32 | 13.1 | 12.2 | 12.71 | 12.71 | +0.37 (+3.00%) | 18,278,105 |
| 3 Sep 2021 | CNY | 12.16 | 12.75 | 12 | 12.34 | 12.34 | +0.46 (+3.87%) | 23,265,583 |
| 2 Sep 2021 | CNY | 11.55 | 11.89 | 11.48 | 11.88 | 11.88 | +0.34 (+2.95%) | 10,956,397 |
| 1 Sep 2021 | CNY | 11.28 | 11.67 | 11.23 | 11.54 | 11.54 | +0.27 (+2.40%) | 8,195,411 |
| 31 Aug 2021 | CNY | 11.2 | 11.35 | 11.11 | 11.27 | 11.27 | +0.04 (+0.36%) | 4,177,980 |
| 30 Aug 2021 | CNY | 11.23 | 11.36 | 11.18 | 11.23 | 11.23 | -0.09 (-0.80%) | 4,527,078 |
| 27 Aug 2021 | CNY | 11.59 | 11.61 | 11.21 | 11.32 | 11.32 | -0.37 (-3.17%) | 7,883,979 |
| 26 Aug 2021 | CNY | 11.64 | 11.84 | 11.57 | 11.69 | 11.69 | +0.06 (+0.52%) | 7,854,885 |
