| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 10.31 | 10.4 | 10.06 | 10.27 | 10.27 | -0.07 (-0.68%) | 8,566,992 |
| 14 Oct 2021 | CNY | 10.22 | 10.45 | 10.11 | 10.34 | 10.34 | +0.11 (+1.08%) | 7,330,253 |
| 13 Oct 2021 | CNY | 10.26 | 10.32 | 10.08 | 10.23 | 10.23 | -0.11 (-1.06%) | 8,556,366 |
| 12 Oct 2021 | CNY | 10.57 | 10.62 | 10.1 | 10.34 | 10.34 | -0.24 (-2.27%) | 10,846,214 |
| 11 Oct 2021 | CNY | 10.5 | 10.75 | 10.3 | 10.58 | 10.58 | +0.13 (+1.24%) | 11,113,565 |
| 8 Oct 2021 | CNY | 10.48 | 10.79 | 10.33 | 10.45 | 10.45 | +0.08 (+0.77%) | 12,794,397 |
| 30 Sep 2021 | CNY | 9.88 | 10.53 | 9.76 | 10.37 | 10.37 | +0.57 (+5.82%) | 19,735,198 |
| 29 Sep 2021 | CNY | 10.22 | 10.4 | 9.71 | 9.8 | 9.8 | -0.45 (-4.39%) | 16,213,678 |
| 28 Sep 2021 | CNY | 10.3 | 10.33 | 10.03 | 10.25 | 10.25 | -0.1 (-0.97%) | 13,647,918 |
| 27 Sep 2021 | CNY | 11.67 | 11.67 | 10.31 | 10.35 | 10.35 | -1.11 (-9.69%) | 34,382,196 |
| 24 Sep 2021 | CNY | 12.13 | 12.18 | 11.28 | 11.46 | 11.46 | -0.67 (-5.52%) | 26,258,878 |
| 23 Sep 2021 | CNY | 12.35 | 12.58 | 11.95 | 12.13 | 12.13 | -0.27 (-2.18%) | 25,344,895 |
| 22 Sep 2021 | CNY | 12 | 12.46 | 11.9 | 12.4 | 12.4 | +0.25 (+2.06%) | 24,847,185 |
| 17 Sep 2021 | CNY | 11.85 | 12.24 | 11.38 | 12.15 | 12.15 | +0.5 (+4.29%) | 30,943,112 |
| 16 Sep 2021 | CNY | 12.27 | 12.44 | 11.5 | 11.65 | 11.65 | -0.61 (-4.98%) | 24,321,212 |
| 15 Sep 2021 | CNY | 11.94 | 12.66 | 11.79 | 12.26 | 12.26 | +0.39 (+3.29%) | 27,596,823 |
| 14 Sep 2021 | CNY | 11.24 | 12.32 | 11.1 | 11.87 | 11.87 | +0.58 (+5.14%) | 32,999,585 |
| 13 Sep 2021 | CNY | 11.21 | 11.38 | 11.08 | 11.29 | 11.29 | +0.04 (+0.36%) | 12,449,414 |
| 10 Sep 2021 | CNY | 11.63 | 11.96 | 11.15 | 11.25 | 11.25 | -0.17 (-1.49%) | 19,542,610 |
| 9 Sep 2021 | CNY | 11.9 | 11.9 | 11.31 | 11.42 | 11.42 | -0.38 (-3.22%) | 15,665,201 |
| 8 Sep 2021 | CNY | 11.59 | 12.22 | 11.59 | 11.8 | 11.8 | +0.11 (+0.94%) | 21,244,993 |
| 7 Sep 2021 | CNY | 11.32 | 11.83 | 11.23 | 11.69 | 11.69 | +0.25 (+2.19%) | 15,903,089 |
| 6 Sep 2021 | CNY | 11.63 | 11.72 | 11.16 | 11.44 | 11.44 | -0.25 (-2.14%) | 17,549,537 |
| 3 Sep 2021 | CNY | 11.95 | 12.41 | 11.66 | 11.69 | 11.69 | -0.26 (-2.18%) | 29,652,203 |
| 2 Sep 2021 | CNY | 10.95 | 12.08 | 10.9 | 11.95 | 11.95 | +0.97 (+8.83%) | 34,905,302 |
| 1 Sep 2021 | CNY | 11.55 | 11.78 | 10.84 | 10.98 | 10.98 | -0.6 (-5.18%) | 31,467,820 |
| 31 Aug 2021 | CNY | 11.63 | 11.74 | 11.35 | 11.58 | 11.58 | -0.16 (-1.36%) | 18,699,410 |
| 30 Aug 2021 | CNY | 12.6 | 12.68 | 11.64 | 11.74 | 11.74 | -0.78 (-6.23%) | 35,002,975 |
| 27 Aug 2021 | CNY | 12.28 | 12.8 | 11.96 | 12.52 | 12.52 | +0.27 (+2.20%) | 21,722,510 |
| 26 Aug 2021 | CNY | 12.23 | 12.56 | 12 | 12.25 | 12.25 | -0.01 (-0.08%) | 15,295,775 |
