| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | CNY | 15.82 | 17.48 | 15.8 | 16.72 | 16.72 | +1.19 (+7.66%) | 80,014,266 |
| 23 Sep 2021 | CNY | 16.39 | 17.3 | 15.45 | 15.53 | 15.53 | -0.83 (-5.07%) | 78,206,417 |
| 22 Sep 2021 | CNY | 17.16 | 17.46 | 15.68 | 16.36 | 16.36 | -1.86 (-10.21%) | 70,928,694 |
| 17 Sep 2021 | CNY | 19.52 | 19.69 | 17.85 | 18.22 | 18.22 | -1.78 (-8.90%) | 70,224,670 |
| 16 Sep 2021 | CNY | 18.07 | 20.57 | 17.9 | 20 | 20 | +2.1 (+11.73%) | 95,809,119 |
| 15 Sep 2021 | CNY | 18.17 | 19.66 | 17.6 | 17.9 | 17.9 | -0.95 (-5.04%) | 82,846,747 |
| 14 Sep 2021 | CNY | 18.16 | 19.8 | 17.04 | 18.85 | 18.85 | +1.08 (+6.08%) | 103,081,781 |
| 13 Sep 2021 | CNY | 14.94 | 17.77 | 14.1 | 17.77 | 17.77 | +2.96 (+19.99%) | 101,276,017 |
| 10 Sep 2021 | CNY | 13.04 | 15.27 | 13.04 | 14.81 | 14.81 | +1.31 (+9.70%) | 104,280,640 |
| 9 Sep 2021 | CNY | 13.2 | 14.1 | 12.93 | 13.5 | 13.5 | +1.69 (+14.31%) | 116,021,509 |
| 8 Sep 2021 | CNY | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | +1.97 (+20.02%) | 15,467,440 |
| 7 Sep 2021 | CNY | 8.28 | 9.84 | 8.21 | 9.84 | 9.84 | +1.64 (+20%) | 35,888,587 |
| 6 Sep 2021 | CNY | 8.06 | 8.24 | 8.02 | 8.2 | 8.2 | +0.12 (+1.49%) | 6,950,300 |
| 3 Sep 2021 | CNY | 8.05 | 8.14 | 7.99 | 8.08 | 8.08 | +0.02 (+0.25%) | 6,345,600 |
| 2 Sep 2021 | CNY | 8.15 | 8.15 | 8.02 | 8.06 | 8.06 | -0.13 (-1.59%) | 6,221,277 |
| 1 Sep 2021 | CNY | 8 | 8.25 | 7.95 | 8.19 | 8.19 | +0.21 (+2.63%) | 9,373,320 |
| 31 Aug 2021 | CNY | 8.14 | 8.14 | 7.8 | 7.98 | 7.98 | -0.38 (-4.55%) | 10,148,958 |
| 30 Aug 2021 | CNY | 8.15 | 8.44 | 8.1 | 8.36 | 8.36 | +0.3 (+3.72%) | 9,584,719 |
| 27 Aug 2021 | CNY | 8.2 | 8.22 | 7.98 | 8.06 | 8.06 | -0.15 (-1.83%) | 6,346,793 |
| 26 Aug 2021 | CNY | 8.24 | 8.31 | 8.16 | 8.21 | 8.21 | -0.13 (-1.56%) | 6,320,992 |
| 25 Aug 2021 | CNY | 8.09 | 8.48 | 8.08 | 8.34 | 8.34 | +0.23 (+2.84%) | 10,969,800 |
| 24 Aug 2021 | CNY | 8.21 | 8.25 | 8.09 | 8.11 | 8.11 | -0.07 (-0.86%) | 5,078,053 |
| 23 Aug 2021 | CNY | 7.94 | 8.18 | 7.94 | 8.18 | 8.18 | +0.28 (+3.54%) | 6,283,243 |
| 20 Aug 2021 | CNY | 7.96 | 7.98 | 7.83 | 7.9 | 7.9 | -0.13 (-1.62%) | 3,719,600 |
| 19 Aug 2021 | CNY | 7.99 | 8.07 | 7.89 | 8.03 | 8.03 | -0.01 (-0.12%) | 4,830,879 |
| 18 Aug 2021 | CNY | 7.92 | 8.05 | 7.73 | 8.04 | 8.04 | +0.18 (+2.29%) | 7,389,379 |
| 17 Aug 2021 | CNY | 8.25 | 8.26 | 7.84 | 7.86 | 7.86 | -0.39 (-4.73%) | 8,247,001 |
| 16 Aug 2021 | CNY | 8.16 | 8.25 | 8.06 | 8.25 | 8.25 | +0.09 (+1.10%) | 5,504,910 |
| 13 Aug 2021 | CNY | 8.29 | 8.31 | 8.12 | 8.16 | 8.16 | -0.13 (-1.57%) | 6,816,467 |
| 12 Aug 2021 | CNY | 8.31 | 8.45 | 8.26 | 8.29 | 8.29 | -0.07 (-0.84%) | 7,248,600 |
