| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 10.4 | 10.58 | 10.25 | 10.3 | 10.3 | -0.17 (-1.62%) | 5,067,183 |
| 14 Oct 2021 | CNY | 10.06 | 10.63 | 10 | 10.47 | 10.47 | +0.32 (+3.15%) | 7,293,565 |
| 13 Oct 2021 | CNY | 10 | 10.19 | 9.92 | 10.15 | 10.15 | +0.12 (+1.20%) | 3,422,200 |
| 12 Oct 2021 | CNY | 10.14 | 10.2 | 9.91 | 10.03 | 10.03 | -0.17 (-1.67%) | 3,106,100 |
| 11 Oct 2021 | CNY | 10.41 | 10.45 | 10.08 | 10.2 | 10.2 | -0.19 (-1.83%) | 4,455,900 |
| 8 Oct 2021 | CNY | 10.3 | 10.55 | 10.27 | 10.39 | 10.39 | +0.14 (+1.37%) | 4,362,300 |
| 30 Sep 2021 | CNY | 9.97 | 10.31 | 9.97 | 10.25 | 10.25 | +0.33 (+3.33%) | 4,954,400 |
| 29 Sep 2021 | CNY | 10.09 | 10.16 | 9.86 | 9.92 | 9.92 | -0.27 (-2.65%) | 5,315,100 |
| 28 Sep 2021 | CNY | 10.29 | 10.4 | 10.15 | 10.19 | 10.19 | -0.1 (-0.97%) | 3,480,827 |
| 27 Sep 2021 | CNY | 10.6 | 10.78 | 10.2 | 10.29 | 10.29 | -0.27 (-2.56%) | 5,484,700 |
| 24 Sep 2021 | CNY | 11.03 | 11.03 | 10.5 | 10.56 | 10.56 | -0.46 (-4.17%) | 7,764,800 |
| 23 Sep 2021 | CNY | 10.9 | 11.1 | 10.83 | 11.02 | 11.02 | +0.12 (+1.10%) | 4,756,700 |
| 22 Sep 2021 | CNY | 10.93 | 11.07 | 10.82 | 10.9 | 10.9 | -0.22 (-1.98%) | 6,216,700 |
| 17 Sep 2021 | CNY | 11.5 | 11.66 | 11 | 11.12 | 11.12 | -0.21 (-1.85%) | 7,522,440 |
| 16 Sep 2021 | CNY | 11.31 | 11.75 | 11.13 | 11.33 | 11.33 | +0.12 (+1.07%) | 11,009,923 |
| 15 Sep 2021 | CNY | 11.21 | 11.38 | 10.96 | 11.21 | 11.21 | 0.0 (0.0%) | 6,030,619 |
| 14 Sep 2021 | CNY | 11.52 | 11.55 | 11.21 | 11.21 | 11.21 | -0.29 (-2.52%) | 8,311,100 |
| 13 Sep 2021 | CNY | 11.94 | 12.03 | 11.47 | 11.5 | 11.5 | -0.47 (-3.93%) | 13,605,985 |
| 10 Sep 2021 | CNY | 11.69 | 12.3 | 11.46 | 11.97 | 11.97 | +0.26 (+2.22%) | 15,842,606 |
| 9 Sep 2021 | CNY | 11.81 | 11.84 | 11.55 | 11.71 | 11.71 | -0.17 (-1.43%) | 6,988,200 |
| 8 Sep 2021 | CNY | 11.75 | 11.93 | 11.64 | 11.88 | 11.88 | +0.11 (+0.93%) | 5,951,189 |
| 7 Sep 2021 | CNY | 11.71 | 11.89 | 11.6 | 11.77 | 11.77 | +0.02 (+0.17%) | 6,023,008 |
| 6 Sep 2021 | CNY | 12.25 | 12.29 | 11.48 | 11.75 | 11.75 | -0.63 (-5.09%) | 11,861,879 |
| 3 Sep 2021 | CNY | 12.21 | 12.53 | 11.88 | 12.38 | 12.38 | +0.14 (+1.14%) | 9,504,865 |
| 2 Sep 2021 | CNY | 12.24 | 12.53 | 12.21 | 12.24 | 12.24 | -0.24 (-1.92%) | 8,000,801 |
| 1 Sep 2021 | CNY | 12.87 | 13 | 12.2 | 12.48 | 12.48 | -0.47 (-3.63%) | 10,433,600 |
| 31 Aug 2021 | CNY | 13.29 | 13.29 | 12.81 | 12.95 | 12.95 | -0.14 (-1.07%) | 8,933,400 |
| 30 Aug 2021 | CNY | 13.37 | 13.37 | 13.01 | 13.09 | 13.09 | -0.32 (-2.39%) | 10,652,700 |
| 27 Aug 2021 | CNY | 13.34 | 13.5 | 13.15 | 13.41 | 13.41 | +0.08 (+0.60%) | 7,819,100 |
| 26 Aug 2021 | CNY | 13 | 13.68 | 13 | 13.33 | 13.33 | +0.2 (+1.52%) | 10,807,700 |
