| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 9.65 | 9.72 | 9.46 | 9.51 | 9.51 | -0.09 (-0.94%) | 4,125,735 |
| 13 Oct 2021 | CNY | 9.44 | 9.63 | 9.42 | 9.6 | 9.6 | +0.09 (+0.95%) | 3,777,305 |
| 12 Oct 2021 | CNY | 9.53 | 9.61 | 9.35 | 9.51 | 9.51 | -0.05 (-0.52%) | 3,512,914 |
| 11 Oct 2021 | CNY | 9.6 | 9.7 | 9.49 | 9.56 | 9.56 | +0.03 (+0.31%) | 4,336,113 |
| 8 Oct 2021 | CNY | 9.28 | 9.55 | 9.28 | 9.53 | 9.53 | +0.26 (+2.80%) | 4,517,932 |
| 30 Sep 2021 | CNY | 9.22 | 9.34 | 9.18 | 9.27 | 9.27 | +0.13 (+1.42%) | 3,125,879 |
| 29 Sep 2021 | CNY | 9.35 | 9.35 | 9.09 | 9.14 | 9.14 | -0.23 (-2.45%) | 5,289,545 |
| 28 Sep 2021 | CNY | 9.27 | 9.4 | 9.26 | 9.37 | 9.37 | -0.01 (-0.11%) | 3,524,241 |
| 27 Sep 2021 | CNY | 9.64 | 9.76 | 9.25 | 9.38 | 9.38 | -0.04 (-0.42%) | 6,254,400 |
| 24 Sep 2021 | CNY | 9.65 | 9.65 | 9.41 | 9.42 | 9.42 | -0.21 (-2.18%) | 6,920,300 |
| 23 Sep 2021 | CNY | 9.58 | 9.75 | 9.58 | 9.63 | 9.63 | +0.07 (+0.73%) | 6,215,300 |
| 22 Sep 2021 | CNY | 9.7 | 9.7 | 9.49 | 9.56 | 9.56 | -0.14 (-1.44%) | 5,110,696 |
| 17 Sep 2021 | CNY | 9.91 | 9.92 | 9.55 | 9.7 | 9.7 | -0.11 (-1.12%) | 6,088,556 |
| 16 Sep 2021 | CNY | 10.1 | 10.2 | 9.8 | 9.81 | 9.81 | -0.33 (-3.25%) | 8,123,384 |
| 15 Sep 2021 | CNY | 10.17 | 10.4 | 10.09 | 10.14 | 10.14 | +0.02 (+0.20%) | 7,282,207 |
| 14 Sep 2021 | CNY | 10.3 | 10.42 | 10 | 10.12 | 10.12 | -0.28 (-2.69%) | 8,917,471 |
| 13 Sep 2021 | CNY | 10.15 | 10.59 | 9.95 | 10.4 | 10.4 | +0.15 (+1.46%) | 11,279,320 |
| 10 Sep 2021 | CNY | 10.29 | 10.58 | 10.14 | 10.25 | 10.25 | -0.14 (-1.35%) | 9,087,441 |
| 9 Sep 2021 | CNY | 10.3 | 10.6 | 10.16 | 10.39 | 10.39 | -0.49 (-4.50%) | 16,366,145 |
| 8 Sep 2021 | CNY | 9.86 | 10.88 | 9.86 | 10.88 | 10.88 | +1.05 (+10.68%) | 21,905,226 |
| 7 Sep 2021 | CNY | 9.77 | 9.84 | 9.69 | 9.83 | 9.83 | 0.0 (0.0%) | 6,806,437 |
| 6 Sep 2021 | CNY | 9.56 | 9.93 | 9.45 | 9.83 | 9.83 | +0.33 (+3.47%) | 10,044,379 |
| 3 Sep 2021 | CNY | 9.32 | 9.56 | 9.32 | 9.5 | 9.5 | +0.18 (+1.93%) | 7,617,439 |
| 2 Sep 2021 | CNY | 9.29 | 9.38 | 9.21 | 9.32 | 9.32 | -0.01 (-0.11%) | 5,728,693 |
| 1 Sep 2021 | CNY | 9.31 | 9.35 | 9.18 | 9.33 | 9.33 | 0.0 (0.0%) | 6,687,016 |
| 31 Aug 2021 | CNY | 9.39 | 9.39 | 9.13 | 9.33 | 9.33 | +0.01 (+0.11%) | 7,260,445 |
| 30 Aug 2021 | CNY | 9.39 | 9.5 | 9.3 | 9.32 | 9.32 | -0.06 (-0.64%) | 9,849,471 |
| 27 Aug 2021 | CNY | 10.07 | 10.24 | 9.31 | 9.38 | 9.38 | -1.19 (-11.26%) | 25,108,095 |
| 26 Aug 2021 | CNY | 10.75 | 10.83 | 10.52 | 10.57 | 10.57 | -0.4 (-3.65%) | 11,213,298 |
| 25 Aug 2021 | CNY | 11 | 11.52 | 10.94 | 10.97 | 10.97 | +0.17 (+1.57%) | 15,168,423 |
