| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 11.56 | 12.91 | 11.2 | 12.22 | 12.22 | +0.42 (+3.56%) | 59,864,980 |
| 14 Oct 2021 | CNY | 11.97 | 12.08 | 11.35 | 11.8 | 11.8 | -0.07 (-0.59%) | 41,783,478 |
| 13 Oct 2021 | CNY | 12.08 | 12.45 | 11.31 | 11.87 | 11.87 | -0.73 (-5.79%) | 52,000,540 |
| 12 Oct 2021 | CNY | 12.07 | 13.01 | 11.52 | 12.6 | 12.6 | +0.54 (+4.48%) | 82,566,413 |
| 11 Oct 2021 | CNY | 10.9 | 12.06 | 10.89 | 12.06 | 12.06 | +2.01 (+20.00%) | 47,042,829 |
| 8 Oct 2021 | CNY | 8.98 | 10.2 | 8.93 | 10.05 | 10.05 | +1.18 (+13.30%) | 23,762,029 |
| 30 Sep 2021 | CNY | 8.38 | 8.93 | 8.31 | 8.87 | 8.87 | +0.58 (+7.00%) | 9,026,049 |
| 29 Sep 2021 | CNY | 8.87 | 8.87 | 8.24 | 8.29 | 8.29 | -0.53 (-6.01%) | 7,829,600 |
| 28 Sep 2021 | CNY | 8.91 | 9.02 | 8.68 | 8.82 | 8.82 | +0.01 (+0.11%) | 5,263,540 |
| 27 Sep 2021 | CNY | 9.48 | 9.65 | 8.76 | 8.81 | 8.81 | -0.65 (-6.87%) | 12,025,905 |
| 24 Sep 2021 | CNY | 9.75 | 9.75 | 9.45 | 9.46 | 9.46 | -0.28 (-2.87%) | 6,622,300 |
| 23 Sep 2021 | CNY | 9.71 | 9.96 | 9.57 | 9.74 | 9.74 | +0.03 (+0.31%) | 8,994,500 |
| 22 Sep 2021 | CNY | 9.54 | 9.72 | 9.38 | 9.71 | 9.71 | +0.14 (+1.46%) | 5,943,400 |
| 17 Sep 2021 | CNY | 9.97 | 9.97 | 9.33 | 9.57 | 9.57 | -0.03 (-0.31%) | 10,635,505 |
| 16 Sep 2021 | CNY | 10.23 | 10.29 | 9.6 | 9.6 | 9.6 | -0.58 (-5.70%) | 14,478,400 |
| 15 Sep 2021 | CNY | 10.32 | 10.37 | 10.06 | 10.18 | 10.18 | +0.07 (+0.69%) | 10,081,050 |
| 14 Sep 2021 | CNY | 10.75 | 10.77 | 10.08 | 10.11 | 10.11 | -0.44 (-4.17%) | 14,016,076 |
| 13 Sep 2021 | CNY | 10.32 | 10.71 | 10.04 | 10.55 | 10.55 | +0.13 (+1.25%) | 17,618,153 |
| 10 Sep 2021 | CNY | 10.25 | 10.68 | 10.23 | 10.42 | 10.42 | +0.06 (+0.58%) | 12,822,053 |
| 9 Sep 2021 | CNY | 10.45 | 10.84 | 10.2 | 10.36 | 10.36 | -0.13 (-1.24%) | 18,222,682 |
| 8 Sep 2021 | CNY | 10.18 | 10.65 | 10.15 | 10.49 | 10.49 | +0.33 (+3.25%) | 20,691,150 |
| 7 Sep 2021 | CNY | 9.87 | 10.38 | 9.82 | 10.16 | 10.16 | +0.29 (+2.94%) | 16,992,450 |
| 6 Sep 2021 | CNY | 10.25 | 10.25 | 9.44 | 9.87 | 9.87 | -0.2 (-1.99%) | 16,080,600 |
| 3 Sep 2021 | CNY | 9.5 | 10.18 | 9.5 | 10.07 | 10.07 | +0.77 (+8.28%) | 23,181,350 |
| 2 Sep 2021 | CNY | 9.15 | 9.43 | 9 | 9.3 | 9.3 | +0.06 (+0.65%) | 10,417,450 |
| 1 Sep 2021 | CNY | 9.38 | 9.45 | 8.84 | 9.24 | 9.24 | -0.19 (-2.01%) | 14,151,028 |
| 31 Aug 2021 | CNY | 9.76 | 9.8 | 9.36 | 9.43 | 9.43 | -0.47 (-4.75%) | 15,219,300 |
| 30 Aug 2021 | CNY | 10.16 | 10.21 | 9.77 | 9.9 | 9.9 | -0.25 (-2.46%) | 15,217,664 |
| 27 Aug 2021 | CNY | 9.98 | 10.15 | 9.69 | 10.15 | 10.15 | +0.21 (+2.11%) | 17,309,699 |
| 26 Aug 2021 | CNY | 10.02 | 10.28 | 9.81 | 9.94 | 9.94 | -0.18 (-1.78%) | 14,095,500 |
