| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 9.42 | 9.79 | 9.31 | 9.34 | 9.34 | -0.03 (-0.32%) | 17,711,545 |
| 29 Sep 2021 | CNY | 9.32 | 9.57 | 9.06 | 9.37 | 9.37 | -0.09 (-0.95%) | 18,739,468 |
| 28 Sep 2021 | CNY | 9.1 | 9.61 | 9.1 | 9.46 | 9.46 | +0.36 (+3.96%) | 20,001,318 |
| 27 Sep 2021 | CNY | 9.37 | 9.61 | 9 | 9.1 | 9.1 | -0.3 (-3.19%) | 19,555,618 |
| 24 Sep 2021 | CNY | 9.96 | 10 | 9.37 | 9.4 | 9.4 | -0.62 (-6.19%) | 23,923,000 |
| 23 Sep 2021 | CNY | 9.9 | 10.2 | 9.72 | 10.02 | 10.02 | +0.2 (+2.04%) | 20,475,596 |
| 22 Sep 2021 | CNY | 9.41 | 9.95 | 9.23 | 9.82 | 9.82 | +0.03 (+0.31%) | 18,688,616 |
| 17 Sep 2021 | CNY | 10.2 | 10.4 | 9.5 | 9.79 | 9.79 | -0.47 (-4.58%) | 30,176,450 |
| 16 Sep 2021 | CNY | 11.03 | 11.11 | 10.09 | 10.26 | 10.26 | -0.94 (-8.39%) | 33,752,056 |
| 15 Sep 2021 | CNY | 11.03 | 11.48 | 10.8 | 11.2 | 11.2 | -0.02 (-0.18%) | 35,256,059 |
| 14 Sep 2021 | CNY | 10.69 | 11.36 | 10.42 | 11.22 | 11.22 | +0.54 (+5.06%) | 52,807,065 |
| 13 Sep 2021 | CNY | 10.47 | 10.79 | 10.34 | 10.68 | 10.68 | +0.08 (+0.75%) | 22,269,250 |
| 10 Sep 2021 | CNY | 10.99 | 11.14 | 10.31 | 10.6 | 10.6 | -0.41 (-3.72%) | 32,889,790 |
| 9 Sep 2021 | CNY | 10.46 | 11.04 | 10.43 | 11.01 | 11.01 | +0.43 (+4.06%) | 41,235,584 |
| 8 Sep 2021 | CNY | 10.22 | 10.65 | 10.12 | 10.58 | 10.58 | +0.28 (+2.72%) | 32,767,719 |
| 7 Sep 2021 | CNY | 10.16 | 10.41 | 10.04 | 10.3 | 10.3 | +0.08 (+0.78%) | 24,091,700 |
| 6 Sep 2021 | CNY | 9.92 | 10.27 | 9.79 | 10.22 | 10.22 | 0.0 (0.0%) | 26,921,947 |
| 3 Sep 2021 | CNY | 10.5 | 10.79 | 10 | 10.22 | 10.22 | -0.47 (-4.40%) | 36,791,405 |
| 2 Sep 2021 | CNY | 9.91 | 10.88 | 9.82 | 10.69 | 10.69 | +0.51 (+5.01%) | 40,266,393 |
| 1 Sep 2021 | CNY | 10.6 | 10.78 | 10.05 | 10.18 | 10.18 | -0.44 (-4.14%) | 40,806,694 |
| 31 Aug 2021 | CNY | 11.04 | 11.23 | 10.31 | 10.62 | 10.62 | -0.68 (-6.02%) | 46,042,449 |
| 30 Aug 2021 | CNY | 11.05 | 11.58 | 10.81 | 11.3 | 11.3 | +0.09 (+0.80%) | 56,538,246 |
| 27 Aug 2021 | CNY | 10.8 | 11.5 | 10.47 | 11.21 | 11.21 | +0.33 (+3.03%) | 60,966,123 |
| 26 Aug 2021 | CNY | 10.3 | 11.39 | 10.06 | 10.88 | 10.88 | +0.34 (+3.23%) | 68,215,696 |
| 25 Aug 2021 | CNY | 10.05 | 10.62 | 10.05 | 10.54 | 10.54 | +0.37 (+3.64%) | 61,786,474 |
| 24 Aug 2021 | CNY | 10.66 | 10.98 | 10.08 | 10.17 | 10.17 | +0.12 (+1.19%) | 96,036,127 |
| 23 Aug 2021 | CNY | 9.62 | 10.05 | 9.61 | 10.05 | 10.05 | +0.91 (+9.96%) | 32,393,717 |
| 20 Aug 2021 | CNY | 8.85 | 9.23 | 8.63 | 9.14 | 9.14 | +0.4 (+4.58%) | 37,496,039 |
| 19 Aug 2021 | CNY | 8.59 | 8.85 | 8.33 | 8.74 | 8.74 | +0.16 (+1.86%) | 20,592,949 |
| 18 Aug 2021 | CNY | 8.51 | 8.7 | 8.41 | 8.58 | 8.58 | -0.03 (-0.35%) | 15,529,274 |
