| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 9.01 | 9.67 | 8.84 | 9.52 | 9.52 | +0.5 (+5.54%) | 41,298,840 |
| 13 Oct 2021 | CNY | 9.24 | 9.3 | 8.84 | 9.02 | 9.02 | -0.22 (-2.38%) | 30,655,100 |
| 12 Oct 2021 | CNY | 9.79 | 9.89 | 9.04 | 9.24 | 9.24 | -0.55 (-5.62%) | 38,864,527 |
| 11 Oct 2021 | CNY | 10.56 | 10.66 | 9.7 | 9.79 | 9.79 | -0.69 (-6.58%) | 42,652,687 |
| 8 Oct 2021 | CNY | 11.21 | 11.47 | 10.18 | 10.48 | 10.48 | -0.4 (-3.68%) | 40,999,570 |
| 30 Sep 2021 | CNY | 10.65 | 11.1 | 10.49 | 10.88 | 10.88 | +0.42 (+4.02%) | 40,797,033 |
| 29 Sep 2021 | CNY | 11.06 | 11.2 | 10.4 | 10.46 | 10.46 | -0.37 (-3.42%) | 50,028,591 |
| 28 Sep 2021 | CNY | 10.03 | 11.25 | 10.03 | 10.83 | 10.83 | +0.6 (+5.87%) | 60,275,200 |
| 27 Sep 2021 | CNY | 11.03 | 11.38 | 9.94 | 10.23 | 10.23 | -0.81 (-7.34%) | 62,540,741 |
| 24 Sep 2021 | CNY | 12.2 | 12.35 | 11.03 | 11.04 | 11.04 | -1.21 (-9.88%) | 69,314,681 |
| 23 Sep 2021 | CNY | 12.65 | 13.2 | 12 | 12.25 | 12.25 | -0.51 (-4.00%) | 87,280,697 |
| 22 Sep 2021 | CNY | 11.64 | 12.76 | 11.64 | 12.76 | 12.76 | +1.16 (+10.00%) | 66,769,586 |
| 17 Sep 2021 | CNY | 12.1 | 12.6 | 11.03 | 11.6 | 11.6 | -0.17 (-1.44%) | 90,616,187 |
| 16 Sep 2021 | CNY | 11 | 11.77 | 10.46 | 11.77 | 11.77 | +1.07 (+10%) | 81,156,090 |
| 15 Sep 2021 | CNY | 9.4 | 11.39 | 9.4 | 10.7 | 10.7 | +0.26 (+2.49%) | 103,983,124 |
| 14 Sep 2021 | CNY | 10 | 10.64 | 9.75 | 10.44 | 10.44 | +0.77 (+7.96%) | 118,056,501 |
| 13 Sep 2021 | CNY | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | +0.88 (+10.01%) | 5,425,320 |
| 10 Sep 2021 | CNY | 7.99 | 8.79 | 7.99 | 8.79 | 8.79 | +0.8 (+10.01%) | 43,914,634 |
| 9 Sep 2021 | CNY | 7.99 | 8.04 | 7.89 | 7.99 | 7.99 | -0.03 (-0.37%) | 11,944,200 |
| 8 Sep 2021 | CNY | 8.02 | 8.07 | 7.9 | 8.02 | 8.02 | -0.03 (-0.37%) | 13,441,532 |
| 7 Sep 2021 | CNY | 8.01 | 8.09 | 7.91 | 8.05 | 8.05 | -0.01 (-0.12%) | 14,811,600 |
| 6 Sep 2021 | CNY | 8.27 | 8.29 | 7.9 | 8.06 | 8.06 | -0.11 (-1.35%) | 19,694,569 |
| 3 Sep 2021 | CNY | 8.16 | 8.36 | 8 | 8.17 | 8.17 | +0.02 (+0.25%) | 30,018,569 |
| 2 Sep 2021 | CNY | 7.56 | 8.29 | 7.41 | 8.15 | 8.15 | +0.56 (+7.38%) | 36,269,938 |
| 1 Sep 2021 | CNY | 7.64 | 7.76 | 7.5 | 7.59 | 7.59 | -0.07 (-0.91%) | 16,634,634 |
| 31 Aug 2021 | CNY | 7.63 | 7.89 | 7.54 | 7.66 | 7.66 | +0.02 (+0.26%) | 18,825,341 |
| 30 Aug 2021 | CNY | 7.58 | 7.73 | 7.49 | 7.64 | 7.64 | +0.09 (+1.19%) | 12,330,769 |
| 27 Aug 2021 | CNY | 7.6 | 7.63 | 7.36 | 7.55 | 7.55 | -0.03 (-0.40%) | 13,598,000 |
| 26 Aug 2021 | CNY | 7.57 | 7.78 | 7.51 | 7.58 | 7.58 | -0.03 (-0.39%) | 17,446,625 |
| 25 Aug 2021 | CNY | 7.67 | 7.73 | 7.48 | 7.61 | 7.61 | -0.02 (-0.26%) | 11,747,011 |
