| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 9.96 | 10.15 | 9.85 | 10.04 | 10.04 | +0.07 (+0.70%) | 1,342,600 |
| 13 Oct 2021 | CNY | 10 | 10.07 | 9.82 | 9.97 | 9.97 | -0.01 (-0.10%) | 1,380,300 |
| 12 Oct 2021 | CNY | 10.25 | 10.27 | 9.84 | 9.98 | 9.98 | -0.22 (-2.16%) | 2,360,700 |
| 11 Oct 2021 | CNY | 10.46 | 10.57 | 10.18 | 10.2 | 10.2 | -0.26 (-2.49%) | 2,255,080 |
| 8 Oct 2021 | CNY | 10.07 | 10.72 | 10.07 | 10.46 | 10.46 | +0.45 (+4.50%) | 4,400,480 |
| 30 Sep 2021 | CNY | 9.55 | 10.15 | 9.55 | 10.01 | 10.01 | +0.46 (+4.82%) | 4,797,980 |
| 29 Sep 2021 | CNY | 9.99 | 10.07 | 9.55 | 9.55 | 9.55 | -0.44 (-4.40%) | 3,935,200 |
| 28 Sep 2021 | CNY | 10.28 | 10.28 | 9.55 | 9.99 | 9.99 | -0.25 (-2.44%) | 6,056,164 |
| 27 Sep 2021 | CNY | 10.76 | 10.76 | 10.23 | 10.24 | 10.24 | -0.32 (-3.03%) | 1,971,040 |
| 24 Sep 2021 | CNY | 10.86 | 10.97 | 10.53 | 10.56 | 10.56 | -0.37 (-3.39%) | 1,928,721 |
| 23 Sep 2021 | CNY | 10.81 | 11.19 | 10.81 | 10.93 | 10.93 | +0.13 (+1.20%) | 1,961,700 |
| 22 Sep 2021 | CNY | 10.9 | 11.07 | 10.7 | 10.8 | 10.8 | -0.15 (-1.37%) | 1,947,700 |
| 17 Sep 2021 | CNY | 11.19 | 11.3 | 10.83 | 10.95 | 10.95 | -0.24 (-2.14%) | 1,502,250 |
| 16 Sep 2021 | CNY | 11.53 | 11.65 | 11.18 | 11.19 | 11.19 | -0.3 (-2.61%) | 1,776,510 |
| 15 Sep 2021 | CNY | 11.34 | 11.6 | 11.13 | 11.49 | 11.49 | +0.15 (+1.32%) | 2,191,040 |
| 14 Sep 2021 | CNY | 11.79 | 11.8 | 11.3 | 11.34 | 11.34 | -0.45 (-3.82%) | 3,194,400 |
| 13 Sep 2021 | CNY | 11.96 | 12.1 | 11.7 | 11.79 | 11.79 | -0.17 (-1.42%) | 1,965,614 |
| 10 Sep 2021 | CNY | 12.02 | 12.1 | 11.8 | 11.96 | 11.96 | -0.06 (-0.50%) | 2,335,740 |
| 9 Sep 2021 | CNY | 12.12 | 12.15 | 11.85 | 12.02 | 12.02 | -0.1 (-0.83%) | 2,165,240 |
| 8 Sep 2021 | CNY | 12.55 | 12.58 | 12.11 | 12.12 | 12.12 | -0.3 (-2.42%) | 2,753,700 |
| 7 Sep 2021 | CNY | 12.2 | 12.5 | 12.13 | 12.42 | 12.42 | +0.27 (+2.22%) | 2,814,200 |
| 6 Sep 2021 | CNY | 12.16 | 12.28 | 12.09 | 12.15 | 12.15 | +0.07 (+0.58%) | 1,879,100 |
| 3 Sep 2021 | CNY | 12.12 | 12.46 | 12.07 | 12.08 | 12.08 | -0.17 (-1.39%) | 3,006,240 |
| 2 Sep 2021 | CNY | 12.1 | 12.36 | 11.93 | 12.25 | 12.25 | +0.17 (+1.41%) | 2,197,660 |
| 1 Sep 2021 | CNY | 12.07 | 12.18 | 11.85 | 12.08 | 12.08 | +0.01 (+0.08%) | 2,624,860 |
| 31 Aug 2021 | CNY | 12.2 | 12.43 | 11.93 | 12.07 | 12.07 | -0.26 (-2.11%) | 4,176,641 |
| 30 Aug 2021 | CNY | 12.28 | 12.72 | 12.21 | 12.33 | 12.33 | +0.17 (+1.40%) | 3,466,960 |
| 27 Aug 2021 | CNY | 12.2 | 12.29 | 11.92 | 12.16 | 12.16 | 0.0 (0.0%) | 1,802,220 |
| 26 Aug 2021 | CNY | 12.3 | 12.52 | 12.15 | 12.16 | 12.16 | -0.24 (-1.94%) | 2,143,500 |
| 25 Aug 2021 | CNY | 12.5 | 12.6 | 12.32 | 12.4 | 12.4 | -0.05 (-0.40%) | 1,792,590 |
