| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 9.51 | 9.68 | 9.46 | 9.52 | 9.52 | -0.04 (-0.42%) | 9,983,973 |
| 14 Oct 2021 | CNY | 9.51 | 9.66 | 9.3 | 9.56 | 9.56 | +0.01 (+0.10%) | 12,792,332 |
| 13 Oct 2021 | CNY | 10.01 | 10.03 | 9.4 | 9.55 | 9.55 | -0.56 (-5.54%) | 20,373,208 |
| 12 Oct 2021 | CNY | 10.47 | 10.53 | 9.98 | 10.11 | 10.11 | -0.48 (-4.53%) | 22,633,115 |
| 11 Oct 2021 | CNY | 10.99 | 11.28 | 10.58 | 10.59 | 10.59 | -0.48 (-4.34%) | 25,416,581 |
| 8 Oct 2021 | CNY | 11.23 | 11.41 | 10.83 | 11.07 | 11.07 | -0.21 (-1.86%) | 22,086,102 |
| 30 Sep 2021 | CNY | 10.9 | 11.5 | 10.89 | 11.28 | 11.28 | +0.35 (+3.20%) | 27,463,036 |
| 29 Sep 2021 | CNY | 10.78 | 11.1 | 10.56 | 10.93 | 10.93 | 0.0 (0.0%) | 23,771,776 |
| 28 Sep 2021 | CNY | 10.4 | 10.97 | 10.3 | 10.93 | 10.93 | +0.41 (+3.90%) | 22,996,305 |
| 27 Sep 2021 | CNY | 10.3 | 10.66 | 10.2 | 10.52 | 10.52 | +0.16 (+1.54%) | 22,580,955 |
| 24 Sep 2021 | CNY | 10.5 | 10.5 | 10.22 | 10.36 | 10.36 | +0.02 (+0.19%) | 16,561,701 |
| 23 Sep 2021 | CNY | 10.32 | 10.53 | 10.18 | 10.34 | 10.34 | +0.04 (+0.39%) | 19,590,644 |
| 22 Sep 2021 | CNY | 10.8 | 10.86 | 10.18 | 10.3 | 10.3 | -0.62 (-5.68%) | 28,272,403 |
| 17 Sep 2021 | CNY | 11.01 | 11.08 | 10.7 | 10.92 | 10.92 | -0.06 (-0.55%) | 21,381,954 |
| 16 Sep 2021 | CNY | 11.34 | 11.34 | 10.8 | 10.98 | 10.98 | -0.26 (-2.31%) | 26,303,326 |
| 15 Sep 2021 | CNY | 11.23 | 11.4 | 11.06 | 11.24 | 11.24 | -0.19 (-1.66%) | 29,423,133 |
| 14 Sep 2021 | CNY | 10.85 | 11.54 | 10.73 | 11.43 | 11.43 | +0.66 (+6.13%) | 49,292,147 |
| 13 Sep 2021 | CNY | 10.88 | 10.94 | 10.53 | 10.77 | 10.77 | -0.08 (-0.74%) | 27,241,119 |
| 10 Sep 2021 | CNY | 11 | 11.08 | 10.45 | 10.85 | 10.85 | -0.25 (-2.25%) | 39,653,918 |
| 9 Sep 2021 | CNY | 10.9 | 11.3 | 10.73 | 11.1 | 11.1 | +0.1 (+0.91%) | 34,227,052 |
| 8 Sep 2021 | CNY | 11.3 | 11.39 | 10.8 | 11 | 11 | -0.42 (-3.68%) | 48,444,513 |
| 7 Sep 2021 | CNY | 11.66 | 11.86 | 11.33 | 11.42 | 11.42 | -0.11 (-0.95%) | 41,930,528 |
| 6 Sep 2021 | CNY | 11.7 | 12 | 11.13 | 11.53 | 11.53 | -0.32 (-2.70%) | 43,685,427 |
| 3 Sep 2021 | CNY | 12.27 | 12.5 | 11.53 | 11.85 | 11.85 | +0.01 (+0.08%) | 67,296,324 |
| 2 Sep 2021 | CNY | 12 | 12 | 11.28 | 11.84 | 11.84 | +0.05 (+0.42%) | 67,637,506 |
| 1 Sep 2021 | CNY | 11.02 | 11.97 | 10.84 | 11.79 | 11.79 | +0.59 (+5.27%) | 88,678,994 |
| 31 Aug 2021 | CNY | 10.45 | 11.2 | 10.45 | 11.2 | 11.2 | +0.77 (+7.38%) | 66,294,682 |
| 30 Aug 2021 | CNY | 11.01 | 11.65 | 10.43 | 10.43 | 10.43 | -0.44 (-4.05%) | 77,801,855 |
| 27 Aug 2021 | CNY | 10.5 | 11 | 10.2 | 10.87 | 10.87 | +0.27 (+2.55%) | 57,204,890 |
| 26 Aug 2021 | CNY | 10.53 | 11.17 | 10.42 | 10.6 | 10.6 | -0.17 (-1.58%) | 47,696,832 |
