| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 9.34 | 9.43 | 9.25 | 9.37 | 9.37 | 0.0 (0.0%) | 4,614,271 |
| 13 Oct 2021 | CNY | 9.09 | 9.45 | 9.03 | 9.37 | 9.37 | +0.28 (+3.08%) | 6,753,093 |
| 12 Oct 2021 | CNY | 9.22 | 9.29 | 8.93 | 9.09 | 9.09 | -0.12 (-1.30%) | 4,250,001 |
| 11 Oct 2021 | CNY | 9.4 | 9.4 | 9.18 | 9.21 | 9.21 | -0.07 (-0.75%) | 3,984,200 |
| 8 Oct 2021 | CNY | 9.18 | 9.45 | 9.1 | 9.28 | 9.28 | +0.34 (+3.80%) | 6,520,700 |
| 30 Sep 2021 | CNY | 8.72 | 8.97 | 8.7 | 8.94 | 8.94 | +0.31 (+3.59%) | 4,077,100 |
| 29 Sep 2021 | CNY | 9.05 | 9.05 | 8.62 | 8.63 | 8.63 | -0.44 (-4.85%) | 6,604,000 |
| 28 Sep 2021 | CNY | 9.04 | 9.13 | 8.95 | 9.07 | 9.07 | +0.03 (+0.33%) | 3,714,078 |
| 27 Sep 2021 | CNY | 9.4 | 9.51 | 8.89 | 9.04 | 9.04 | -0.47 (-4.94%) | 9,224,906 |
| 24 Sep 2021 | CNY | 9.94 | 9.94 | 9.45 | 9.51 | 9.51 | -0.1 (-1.04%) | 8,559,600 |
| 23 Sep 2021 | CNY | 9.48 | 9.73 | 9.45 | 9.61 | 9.61 | +0.17 (+1.80%) | 6,186,100 |
| 22 Sep 2021 | CNY | 9.58 | 9.73 | 9.39 | 9.44 | 9.44 | -0.29 (-2.98%) | 6,942,800 |
| 17 Sep 2021 | CNY | 9.74 | 9.97 | 9.6 | 9.73 | 9.73 | +0.01 (+0.10%) | 6,541,300 |
| 16 Sep 2021 | CNY | 10.11 | 10.13 | 9.7 | 9.72 | 9.72 | -0.43 (-4.24%) | 9,550,687 |
| 15 Sep 2021 | CNY | 10.03 | 10.18 | 9.91 | 10.15 | 10.15 | +0.17 (+1.70%) | 6,803,510 |
| 14 Sep 2021 | CNY | 10.3 | 10.4 | 9.94 | 9.98 | 9.98 | -0.38 (-3.67%) | 9,936,200 |
| 13 Sep 2021 | CNY | 10.15 | 10.41 | 9.76 | 10.36 | 10.36 | +0.23 (+2.27%) | 12,886,199 |
| 10 Sep 2021 | CNY | 10.16 | 10.3 | 10.08 | 10.13 | 10.13 | -0.08 (-0.78%) | 8,586,385 |
| 9 Sep 2021 | CNY | 10.7 | 10.84 | 10.02 | 10.21 | 10.21 | -0.57 (-5.29%) | 17,406,385 |
| 8 Sep 2021 | CNY | 10.49 | 10.79 | 10.39 | 10.78 | 10.78 | +0.28 (+2.67%) | 12,351,034 |
| 7 Sep 2021 | CNY | 10.42 | 10.55 | 10.39 | 10.5 | 10.5 | +0.02 (+0.19%) | 7,351,510 |
| 6 Sep 2021 | CNY | 10.7 | 10.8 | 10.36 | 10.48 | 10.48 | -0.25 (-2.33%) | 9,783,200 |
| 3 Sep 2021 | CNY | 10.6 | 10.96 | 10.52 | 10.73 | 10.73 | +0.13 (+1.23%) | 11,259,725 |
| 2 Sep 2021 | CNY | 10.7 | 10.84 | 10.48 | 10.6 | 10.6 | -0.14 (-1.30%) | 9,375,130 |
| 1 Sep 2021 | CNY | 10.73 | 10.99 | 10.33 | 10.74 | 10.74 | +0.01 (+0.09%) | 11,361,540 |
| 31 Aug 2021 | CNY | 11.03 | 11.11 | 10.68 | 10.73 | 10.73 | -0.3 (-2.72%) | 10,332,288 |
| 30 Aug 2021 | CNY | 10.88 | 11.17 | 10.68 | 11.03 | 11.03 | +0.24 (+2.22%) | 12,837,200 |
| 27 Aug 2021 | CNY | 11.15 | 11.15 | 10.77 | 10.79 | 10.79 | -0.3 (-2.71%) | 11,072,900 |
| 26 Aug 2021 | CNY | 11.8 | 11.81 | 11.05 | 11.09 | 11.09 | -0.66 (-5.62%) | 15,682,500 |
| 25 Aug 2021 | CNY | 12.05 | 12.15 | 11.67 | 11.75 | 11.75 | -0.26 (-2.16%) | 10,152,475 |
