| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 12.78 | 13.25 | 12.54 | 12.61 | 12.61 | -0.3 (-2.32%) | 20,597,714 |
| 29 Sep 2021 | CNY | 12.49 | 13.46 | 12.3 | 12.91 | 12.91 | +0.36 (+2.87%) | 27,832,069 |
| 28 Sep 2021 | CNY | 12.78 | 12.82 | 12.08 | 12.55 | 12.55 | -0.51 (-3.91%) | 20,668,312 |
| 27 Sep 2021 | CNY | 12.45 | 13.98 | 12.1 | 13.06 | 13.06 | +0.38 (+3.00%) | 35,660,319 |
| 24 Sep 2021 | CNY | 12.18 | 13.06 | 11.8 | 12.68 | 12.68 | +0.58 (+4.79%) | 29,381,408 |
| 23 Sep 2021 | CNY | 12.39 | 12.39 | 11.87 | 12.1 | 12.1 | -0.29 (-2.34%) | 17,587,249 |
| 22 Sep 2021 | CNY | 12.08 | 12.49 | 11.91 | 12.39 | 12.39 | +0.21 (+1.72%) | 19,140,613 |
| 17 Sep 2021 | CNY | 12.04 | 12.57 | 11.61 | 12.18 | 12.18 | +0.08 (+0.66%) | 26,324,801 |
| 16 Sep 2021 | CNY | 11.08 | 13.1 | 11.02 | 12.1 | 12.1 | +1.02 (+9.21%) | 33,419,608 |
| 15 Sep 2021 | CNY | 11.31 | 11.31 | 10.87 | 11.08 | 11.08 | -0.23 (-2.03%) | 9,808,448 |
| 14 Sep 2021 | CNY | 11.37 | 11.65 | 11.18 | 11.31 | 11.31 | -0.09 (-0.79%) | 13,707,200 |
| 13 Sep 2021 | CNY | 11.62 | 11.88 | 11.36 | 11.4 | 11.4 | -0.15 (-1.30%) | 9,437,700 |
| 10 Sep 2021 | CNY | 11.72 | 11.74 | 11.42 | 11.55 | 11.55 | -0.25 (-2.12%) | 12,397,304 |
| 9 Sep 2021 | CNY | 11.2 | 11.97 | 11.18 | 11.8 | 11.8 | +0.45 (+3.96%) | 20,298,098 |
| 8 Sep 2021 | CNY | 11.23 | 11.47 | 11.08 | 11.35 | 11.35 | +0.12 (+1.07%) | 12,556,290 |
| 7 Sep 2021 | CNY | 11.33 | 11.38 | 11.15 | 11.23 | 11.23 | -0.16 (-1.40%) | 10,399,550 |
| 6 Sep 2021 | CNY | 11.11 | 11.54 | 11.04 | 11.39 | 11.39 | +0.12 (+1.06%) | 14,658,180 |
| 3 Sep 2021 | CNY | 10.56 | 11.38 | 10.56 | 11.27 | 11.27 | +0.51 (+4.74%) | 18,124,735 |
| 2 Sep 2021 | CNY | 10.7 | 10.79 | 10.47 | 10.76 | 10.76 | +0.17 (+1.61%) | 8,793,300 |
| 1 Sep 2021 | CNY | 10.71 | 10.8 | 10.4 | 10.59 | 10.59 | -0.23 (-2.13%) | 11,869,383 |
| 31 Aug 2021 | CNY | 10.76 | 11.03 | 10.67 | 10.82 | 10.82 | +0.07 (+0.65%) | 9,747,940 |
| 30 Aug 2021 | CNY | 11.09 | 11.09 | 10.7 | 10.75 | 10.75 | -0.32 (-2.89%) | 11,831,600 |
| 27 Aug 2021 | CNY | 11 | 11.18 | 10.74 | 11.07 | 11.07 | +0.11 (+1.00%) | 9,425,233 |
| 26 Aug 2021 | CNY | 11.52 | 11.54 | 10.93 | 10.96 | 10.96 | -0.37 (-3.27%) | 13,699,321 |
| 25 Aug 2021 | CNY | 11.12 | 11.65 | 10.95 | 11.33 | 11.33 | +0.15 (+1.34%) | 16,344,660 |
| 24 Aug 2021 | CNY | 11.01 | 11.32 | 10.92 | 11.18 | 11.18 | +0.15 (+1.36%) | 15,290,921 |
| 23 Aug 2021 | CNY | 10.62 | 11.18 | 10.62 | 11.03 | 11.03 | +0.15 (+1.38%) | 14,107,120 |
| 20 Aug 2021 | CNY | 12 | 12.07 | 10.85 | 10.88 | 10.88 | -1.65 (-13.17%) | 27,959,360 |
| 19 Aug 2021 | CNY | 11.78 | 12.7 | 11.66 | 12.53 | 12.53 | +0.54 (+4.50%) | 24,986,094 |
| 18 Aug 2021 | CNY | 12.17 | 12.83 | 11.9 | 11.99 | 11.99 | -0.37 (-2.99%) | 23,251,667 |
