| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 10.15 | 10.68 | 10.13 | 10.58 | 10.58 | +0.33 (+3.22%) | 12,869,762 |
| 13 Oct 2021 | CNY | 10.31 | 10.35 | 9.9 | 10.25 | 10.25 | +0.1 (+0.99%) | 9,284,960 |
| 12 Oct 2021 | CNY | 10.64 | 10.64 | 9.99 | 10.15 | 10.15 | -0.46 (-4.34%) | 11,627,381 |
| 11 Oct 2021 | CNY | 10.9 | 10.95 | 10.45 | 10.61 | 10.61 | -0.34 (-3.11%) | 10,334,987 |
| 8 Oct 2021 | CNY | 10.84 | 11.27 | 10.4 | 10.95 | 10.95 | +0.26 (+2.43%) | 16,857,569 |
| 30 Sep 2021 | CNY | 10.36 | 10.84 | 10.14 | 10.69 | 10.69 | +0.3 (+2.89%) | 19,001,202 |
| 29 Sep 2021 | CNY | 10.44 | 10.94 | 10.3 | 10.39 | 10.39 | -0.19 (-1.80%) | 15,310,384 |
| 28 Sep 2021 | CNY | 10.66 | 10.79 | 10.38 | 10.58 | 10.58 | +0.06 (+0.57%) | 13,265,408 |
| 27 Sep 2021 | CNY | 11.49 | 11.64 | 10.44 | 10.52 | 10.52 | -1.08 (-9.31%) | 20,703,007 |
| 24 Sep 2021 | CNY | 11.58 | 12 | 11.31 | 11.6 | 11.6 | -0.1 (-0.85%) | 18,897,157 |
| 23 Sep 2021 | CNY | 12.76 | 12.88 | 11.63 | 11.7 | 11.7 | -1.09 (-8.52%) | 29,544,221 |
| 22 Sep 2021 | CNY | 12.61 | 12.95 | 12.47 | 12.79 | 12.79 | -0.42 (-3.18%) | 19,403,803 |
| 17 Sep 2021 | CNY | 12.76 | 13.67 | 12.51 | 13.21 | 13.21 | +0.21 (+1.62%) | 26,167,558 |
| 16 Sep 2021 | CNY | 13.99 | 14.03 | 12.96 | 13 | 13 | -1.4 (-9.72%) | 36,813,441 |
| 15 Sep 2021 | CNY | 13.97 | 14.87 | 13.38 | 14.4 | 14.4 | +0.65 (+4.73%) | 56,519,099 |
| 14 Sep 2021 | CNY | 12.5 | 13.75 | 12.23 | 13.75 | 13.75 | +1.25 (+10%) | 30,964,966 |
| 13 Sep 2021 | CNY | 12.28 | 12.78 | 12.21 | 12.5 | 12.5 | +0.1 (+0.81%) | 21,044,247 |
| 10 Sep 2021 | CNY | 13 | 13 | 12.17 | 12.4 | 12.4 | -0.68 (-5.20%) | 28,041,962 |
| 9 Sep 2021 | CNY | 12.8 | 13.18 | 12.6 | 13.08 | 13.08 | +0.31 (+2.43%) | 27,159,544 |
| 8 Sep 2021 | CNY | 13.25 | 13.55 | 12.74 | 12.77 | 12.77 | -0.51 (-3.84%) | 25,869,612 |
| 7 Sep 2021 | CNY | 13.19 | 13.57 | 12.8 | 13.28 | 13.28 | +0.17 (+1.30%) | 27,513,376 |
| 6 Sep 2021 | CNY | 13.21 | 13.59 | 12.22 | 13.11 | 13.11 | -0.01 (-0.08%) | 32,237,396 |
| 3 Sep 2021 | CNY | 13.65 | 14.26 | 13.07 | 13.12 | 13.12 | -0.48 (-3.53%) | 34,432,886 |
| 2 Sep 2021 | CNY | 12.99 | 14.27 | 12.96 | 13.6 | 13.6 | -0.32 (-2.30%) | 41,863,329 |
| 1 Sep 2021 | CNY | 15 | 15 | 13.92 | 13.92 | 13.92 | -1.55 (-10.02%) | 29,121,711 |
| 31 Aug 2021 | CNY | 14.74 | 15.98 | 14.33 | 15.47 | 15.47 | +0.57 (+3.83%) | 57,761,907 |
| 30 Aug 2021 | CNY | 15.19 | 16 | 14.28 | 14.9 | 14.9 | +0.28 (+1.92%) | 66,587,537 |
| 27 Aug 2021 | CNY | 14.3 | 14.62 | 13.79 | 14.62 | 14.62 | +1.33 (+10.01%) | 23,726,841 |
| 26 Aug 2021 | CNY | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | +1.21 (+10.02%) | 8,149,495 |
| 25 Aug 2021 | CNY | 11.36 | 12.6 | 11.2 | 12.08 | 12.08 | +0.18 (+1.51%) | 45,539,991 |
