| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 12.3 | 12.78 | 12.1 | 12.64 | 12.64 | +0.2 (+1.61%) | 13,005,065 |
| 13 Oct 2021 | CNY | 12.35 | 12.71 | 12.32 | 12.44 | 12.44 | +0.04 (+0.32%) | 10,381,514 |
| 12 Oct 2021 | CNY | 12.73 | 12.8 | 12.21 | 12.4 | 12.4 | -0.52 (-4.02%) | 16,139,429 |
| 11 Oct 2021 | CNY | 12.81 | 13.03 | 12.35 | 12.92 | 12.92 | +0.13 (+1.02%) | 20,709,652 |
| 8 Oct 2021 | CNY | 12.42 | 12.9 | 12.42 | 12.79 | 12.79 | +0.5 (+4.07%) | 19,582,655 |
| 30 Sep 2021 | CNY | 12.35 | 12.51 | 12.2 | 12.29 | 12.29 | -0.05 (-0.41%) | 16,041,540 |
| 29 Sep 2021 | CNY | 12.3 | 12.68 | 12.04 | 12.34 | 12.34 | -0.02 (-0.16%) | 15,369,546 |
| 28 Sep 2021 | CNY | 12.34 | 12.69 | 12.34 | 12.36 | 12.36 | +0.02 (+0.16%) | 12,397,425 |
| 27 Sep 2021 | CNY | 13 | 13.06 | 12.13 | 12.34 | 12.34 | -0.79 (-6.02%) | 23,305,343 |
| 24 Sep 2021 | CNY | 12.99 | 13.58 | 12.97 | 13.13 | 13.13 | +0.1 (+0.77%) | 25,077,984 |
| 23 Sep 2021 | CNY | 13.35 | 13.55 | 12.97 | 13.03 | 13.03 | -0.23 (-1.73%) | 22,717,798 |
| 22 Sep 2021 | CNY | 13.19 | 13.53 | 13 | 13.26 | 13.26 | -0.13 (-0.97%) | 15,773,556 |
| 17 Sep 2021 | CNY | 13.75 | 13.75 | 13.03 | 13.39 | 13.39 | -0.45 (-3.25%) | 31,806,393 |
| 16 Sep 2021 | CNY | 13.76 | 14.55 | 13.58 | 13.84 | 13.84 | -0.01 (-0.07%) | 41,316,305 |
| 15 Sep 2021 | CNY | 13.93 | 14.44 | 13.72 | 13.85 | 13.85 | -0.25 (-1.77%) | 32,396,466 |
| 14 Sep 2021 | CNY | 14.73 | 15 | 13.92 | 14.1 | 14.1 | -0.84 (-5.62%) | 58,201,875 |
| 13 Sep 2021 | CNY | 13.71 | 16.11 | 13.46 | 14.94 | 14.94 | +0.95 (+6.79%) | 77,694,914 |
| 10 Sep 2021 | CNY | 13.16 | 14.37 | 13.05 | 13.99 | 13.99 | +0.62 (+4.64%) | 68,071,745 |
| 9 Sep 2021 | CNY | 12.95 | 14.29 | 12.73 | 13.37 | 13.37 | -0.17 (-1.26%) | 73,592,702 |
| 8 Sep 2021 | CNY | 11.5 | 13.54 | 11.47 | 13.54 | 13.54 | +2.26 (+20.04%) | 62,768,162 |
| 7 Sep 2021 | CNY | 10.82 | 11.38 | 10.82 | 11.28 | 11.28 | +0.4 (+3.68%) | 20,548,979 |
| 6 Sep 2021 | CNY | 10.8 | 10.93 | 10.71 | 10.88 | 10.88 | +0.08 (+0.74%) | 9,326,636 |
| 3 Sep 2021 | CNY | 10.71 | 10.86 | 10.66 | 10.8 | 10.8 | +0.03 (+0.28%) | 8,687,256 |
| 2 Sep 2021 | CNY | 10.9 | 10.91 | 10.61 | 10.77 | 10.77 | -0.14 (-1.28%) | 11,423,435 |
| 1 Sep 2021 | CNY | 10.48 | 10.98 | 10.46 | 10.91 | 10.91 | +0.37 (+3.51%) | 14,327,881 |
| 31 Aug 2021 | CNY | 10.61 | 10.78 | 10.44 | 10.54 | 10.54 | -0.31 (-2.86%) | 10,283,557 |
| 30 Aug 2021 | CNY | 10.64 | 11.05 | 10.45 | 10.85 | 10.85 | +0.45 (+4.33%) | 15,284,010 |
| 27 Aug 2021 | CNY | 10.49 | 10.63 | 10.37 | 10.4 | 10.4 | +0.07 (+0.68%) | 8,767,325 |
| 26 Aug 2021 | CNY | 10.6 | 10.68 | 10.26 | 10.33 | 10.33 | -0.36 (-3.37%) | 11,490,081 |
| 25 Aug 2021 | CNY | 10.6 | 10.87 | 10.6 | 10.69 | 10.69 | +0.1 (+0.94%) | 9,045,734 |
