| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 10.18 | 10.34 | 9.9 | 10.11 | 10.11 | -0.08 (-0.79%) | 55,127,414 |
| 29 Sep 2021 | CNY | 10.33 | 10.7 | 10.15 | 10.19 | 10.19 | -0.28 (-2.67%) | 62,359,301 |
| 28 Sep 2021 | CNY | 10.5 | 10.55 | 10.13 | 10.47 | 10.47 | -0.12 (-1.13%) | 56,719,620 |
| 27 Sep 2021 | CNY | 11.2 | 11.3 | 10.19 | 10.59 | 10.59 | -0.41 (-3.73%) | 97,919,121 |
| 24 Sep 2021 | CNY | 11.2 | 11.46 | 10.8 | 11 | 11 | -0.06 (-0.54%) | 119,937,349 |
| 23 Sep 2021 | CNY | 10.33 | 11.06 | 10.31 | 11.06 | 11.06 | +1.01 (+10.05%) | 51,327,260 |
| 22 Sep 2021 | CNY | 10.01 | 10.12 | 9.77 | 10.05 | 10.05 | -0.09 (-0.89%) | 41,402,844 |
| 17 Sep 2021 | CNY | 10.23 | 10.42 | 9.86 | 10.14 | 10.14 | -0.14 (-1.36%) | 60,906,591 |
| 16 Sep 2021 | CNY | 10.41 | 11 | 10.24 | 10.28 | 10.28 | -0.01 (-0.10%) | 102,669,755 |
| 15 Sep 2021 | CNY | 9.93 | 10.45 | 9.91 | 10.29 | 10.29 | +0.45 (+4.57%) | 61,696,653 |
| 14 Sep 2021 | CNY | 10.08 | 10.19 | 9.76 | 9.84 | 9.84 | -0.26 (-2.57%) | 42,074,319 |
| 13 Sep 2021 | CNY | 9.99 | 10.15 | 9.9 | 10.1 | 10.1 | +0.19 (+1.92%) | 38,427,019 |
| 10 Sep 2021 | CNY | 9.86 | 10.15 | 9.83 | 9.91 | 9.91 | -0.02 (-0.20%) | 38,416,747 |
| 9 Sep 2021 | CNY | 9.77 | 10.27 | 9.77 | 9.93 | 9.93 | +0.1 (+1.02%) | 45,338,600 |
| 8 Sep 2021 | CNY | 9.79 | 9.88 | 9.73 | 9.83 | 9.83 | +0.01 (+0.10%) | 32,893,898 |
| 7 Sep 2021 | CNY | 9.61 | 9.88 | 9.5 | 9.82 | 9.82 | +0.34 (+3.59%) | 48,860,383 |
| 6 Sep 2021 | CNY | 9.48 | 9.58 | 9.35 | 9.48 | 9.48 | 0.0 (0.0%) | 26,707,401 |
| 3 Sep 2021 | CNY | 9.44 | 9.65 | 9.4 | 9.48 | 9.48 | +0.03 (+0.32%) | 40,326,879 |
| 2 Sep 2021 | CNY | 9.28 | 9.5 | 9.21 | 9.45 | 9.45 | +0.17 (+1.83%) | 37,190,981 |
| 1 Sep 2021 | CNY | 9.35 | 9.45 | 9.21 | 9.28 | 9.28 | -0.07 (-0.75%) | 32,912,471 |
| 31 Aug 2021 | CNY | 9.31 | 9.44 | 9.24 | 9.35 | 9.35 | +0.07 (+0.75%) | 35,912,170 |
| 30 Aug 2021 | CNY | 9.07 | 9.39 | 9.07 | 9.28 | 9.28 | +0.22 (+2.43%) | 42,685,539 |
| 27 Aug 2021 | CNY | 8.93 | 9.14 | 8.88 | 9.06 | 9.06 | +0.04 (+0.44%) | 28,866,550 |
| 26 Aug 2021 | CNY | 9.03 | 9.05 | 8.88 | 9.02 | 9.02 | +0.04 (+0.45%) | 25,139,704 |
| 25 Aug 2021 | CNY | 8.84 | 8.98 | 8.78 | 8.98 | 8.98 | +0.15 (+1.70%) | 20,652,605 |
| 24 Aug 2021 | CNY | 8.81 | 8.94 | 8.8 | 8.83 | 8.83 | +0.02 (+0.23%) | 15,990,441 |
| 23 Aug 2021 | CNY | 8.65 | 8.82 | 8.65 | 8.81 | 8.81 | +0.14 (+1.61%) | 14,819,085 |
| 20 Aug 2021 | CNY | 8.68 | 8.72 | 8.57 | 8.67 | 8.67 | -0.01 (-0.12%) | 13,897,861 |
| 19 Aug 2021 | CNY | 8.76 | 8.77 | 8.64 | 8.68 | 8.68 | -0.09 (-1.03%) | 14,933,327 |
| 18 Aug 2021 | CNY | 8.62 | 8.79 | 8.62 | 8.77 | 8.77 | +0.07 (+0.80%) | 13,591,066 |
