| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 11.48 | 11.58 | 11.12 | 11.22 | 11.22 | -0.04 (-0.36%) | 7,199,807 |
| 14 Oct 2021 | CNY | 11.24 | 11.35 | 11.04 | 11.26 | 11.26 | +0.08 (+0.72%) | 5,220,109 |
| 13 Oct 2021 | CNY | 11.31 | 11.38 | 11 | 11.18 | 11.18 | -0.16 (-1.41%) | 5,022,745 |
| 12 Oct 2021 | CNY | 11.65 | 11.74 | 11.13 | 11.34 | 11.34 | -0.26 (-2.24%) | 7,515,853 |
| 11 Oct 2021 | CNY | 11.8 | 11.85 | 11.4 | 11.6 | 11.6 | -0.14 (-1.19%) | 6,750,250 |
| 8 Oct 2021 | CNY | 11.51 | 11.84 | 11.39 | 11.74 | 11.74 | +0.2 (+1.73%) | 9,260,513 |
| 30 Sep 2021 | CNY | 11.23 | 11.59 | 10.88 | 11.54 | 11.54 | +0.07 (+0.61%) | 9,946,642 |
| 29 Sep 2021 | CNY | 11.36 | 11.89 | 11.36 | 11.47 | 11.47 | -0.03 (-0.26%) | 9,884,158 |
| 28 Sep 2021 | CNY | 11.44 | 11.62 | 11.38 | 11.5 | 11.5 | +0.06 (+0.52%) | 7,605,400 |
| 27 Sep 2021 | CNY | 11.58 | 11.82 | 11.25 | 11.44 | 11.44 | -0.26 (-2.22%) | 11,527,944 |
| 24 Sep 2021 | CNY | 12.62 | 12.73 | 11.68 | 11.7 | 11.7 | -1.18 (-9.16%) | 22,937,408 |
| 23 Sep 2021 | CNY | 12.5 | 13.15 | 12.3 | 12.88 | 12.88 | +0.4 (+3.21%) | 21,256,590 |
| 22 Sep 2021 | CNY | 12 | 12.63 | 11.96 | 12.48 | 12.48 | +0.22 (+1.79%) | 12,845,806 |
| 17 Sep 2021 | CNY | 12.8 | 12.88 | 11.94 | 12.26 | 12.26 | -0.43 (-3.39%) | 15,742,206 |
| 16 Sep 2021 | CNY | 12.53 | 13.11 | 12.4 | 12.69 | 12.69 | +0.26 (+2.09%) | 23,094,728 |
| 15 Sep 2021 | CNY | 12.69 | 12.69 | 12.24 | 12.43 | 12.43 | -0.14 (-1.11%) | 15,120,784 |
| 14 Sep 2021 | CNY | 12.97 | 12.99 | 12.44 | 12.57 | 12.57 | -0.33 (-2.56%) | 18,081,483 |
| 13 Sep 2021 | CNY | 13.02 | 13.35 | 12.73 | 12.9 | 12.9 | -0.13 (-1.00%) | 22,368,387 |
| 10 Sep 2021 | CNY | 13.3 | 13.9 | 13.02 | 13.03 | 13.03 | -0.52 (-3.84%) | 33,058,432 |
| 9 Sep 2021 | CNY | 13.32 | 13.75 | 13.01 | 13.55 | 13.55 | +0.4 (+3.04%) | 34,418,299 |
| 8 Sep 2021 | CNY | 13.38 | 13.59 | 13.05 | 13.15 | 13.15 | -0.54 (-3.94%) | 36,819,542 |
| 7 Sep 2021 | CNY | 13.28 | 13.98 | 12.88 | 13.69 | 13.69 | +0.56 (+4.27%) | 45,072,939 |
| 6 Sep 2021 | CNY | 13.11 | 13.88 | 12.65 | 13.13 | 13.13 | -0.23 (-1.72%) | 44,124,278 |
| 3 Sep 2021 | CNY | 12.93 | 14.36 | 12.52 | 13.36 | 13.36 | +0.3 (+2.30%) | 55,849,258 |
| 2 Sep 2021 | CNY | 13 | 13.63 | 12.55 | 13.06 | 13.06 | +0.67 (+5.41%) | 65,324,761 |
| 1 Sep 2021 | CNY | 11.37 | 12.39 | 11.21 | 12.39 | 12.39 | +1.13 (+10.04%) | 26,464,900 |
| 31 Aug 2021 | CNY | 10.7 | 11.28 | 10.65 | 11.26 | 11.26 | +0.48 (+4.45%) | 26,768,007 |
| 30 Aug 2021 | CNY | 10.91 | 11.07 | 10.75 | 10.78 | 10.78 | -0.2 (-1.82%) | 16,325,307 |
| 27 Aug 2021 | CNY | 11.12 | 11.3 | 10.82 | 10.98 | 10.98 | -0.32 (-2.83%) | 21,018,333 |
| 26 Aug 2021 | CNY | 11.3 | 11.55 | 10.97 | 11.3 | 11.3 | -0.08 (-0.70%) | 26,106,386 |
