| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 9.9 | 10.04 | 9.75 | 9.97 | 9.97 | +0.08 (+0.81%) | 2,237,000 |
| 13 Oct 2021 | CNY | 9.83 | 9.95 | 9.76 | 9.89 | 9.89 | -0.06 (-0.60%) | 2,209,000 |
| 12 Oct 2021 | CNY | 10.02 | 10.04 | 9.82 | 9.95 | 9.95 | -0.05 (-0.50%) | 2,196,735 |
| 11 Oct 2021 | CNY | 10.09 | 10.12 | 9.82 | 10 | 10 | -0.05 (-0.50%) | 2,614,802 |
| 8 Oct 2021 | CNY | 9.56 | 10.1 | 9.56 | 10.05 | 10.05 | +0.51 (+5.35%) | 4,387,900 |
| 30 Sep 2021 | CNY | 9.53 | 9.59 | 9.4 | 9.54 | 9.54 | +0.15 (+1.60%) | 2,420,300 |
| 29 Sep 2021 | CNY | 9.77 | 9.8 | 9.31 | 9.39 | 9.39 | -0.38 (-3.89%) | 3,883,700 |
| 28 Sep 2021 | CNY | 9.83 | 9.94 | 9.73 | 9.77 | 9.77 | -0.08 (-0.81%) | 3,787,901 |
| 27 Sep 2021 | CNY | 10.55 | 10.68 | 9.73 | 9.85 | 9.85 | -0.7 (-6.64%) | 7,056,800 |
| 24 Sep 2021 | CNY | 11.12 | 11.2 | 10.55 | 10.55 | 10.55 | -0.54 (-4.87%) | 7,453,224 |
| 23 Sep 2021 | CNY | 10.76 | 11.32 | 10.76 | 11.09 | 11.09 | +0.34 (+3.16%) | 8,896,858 |
| 22 Sep 2021 | CNY | 10.6 | 10.92 | 10.55 | 10.75 | 10.75 | -0.1 (-0.92%) | 4,757,213 |
| 17 Sep 2021 | CNY | 11.38 | 11.39 | 10.72 | 10.85 | 10.85 | -0.48 (-4.24%) | 10,268,813 |
| 16 Sep 2021 | CNY | 11.19 | 11.47 | 11.03 | 11.33 | 11.33 | +0.15 (+1.34%) | 11,110,537 |
| 15 Sep 2021 | CNY | 11.1 | 11.59 | 11.05 | 11.18 | 11.18 | +0.01 (+0.09%) | 13,485,855 |
| 14 Sep 2021 | CNY | 10.52 | 11.67 | 10.42 | 11.17 | 11.17 | +0.64 (+6.08%) | 16,686,360 |
| 13 Sep 2021 | CNY | 10.65 | 10.72 | 10.36 | 10.53 | 10.53 | -0.16 (-1.50%) | 4,738,888 |
| 10 Sep 2021 | CNY | 10.56 | 10.77 | 10.3 | 10.69 | 10.69 | +0.26 (+2.49%) | 6,693,200 |
| 9 Sep 2021 | CNY | 10.7 | 10.95 | 10.37 | 10.43 | 10.43 | -0.32 (-2.98%) | 6,957,214 |
| 8 Sep 2021 | CNY | 10.52 | 10.76 | 10.41 | 10.75 | 10.75 | +0.28 (+2.67%) | 6,709,216 |
| 7 Sep 2021 | CNY | 10.55 | 10.66 | 10.43 | 10.47 | 10.47 | -0.11 (-1.04%) | 5,566,600 |
| 6 Sep 2021 | CNY | 10.15 | 10.64 | 9.9 | 10.58 | 10.58 | +0.48 (+4.75%) | 9,046,600 |
| 3 Sep 2021 | CNY | 10.03 | 10.25 | 9.88 | 10.1 | 10.1 | +0.1 (+1%) | 5,578,217 |
| 2 Sep 2021 | CNY | 10.1 | 10.25 | 9.93 | 10 | 10 | -0.18 (-1.77%) | 4,420,500 |
| 1 Sep 2021 | CNY | 10.35 | 10.4 | 9.93 | 10.18 | 10.18 | -0.14 (-1.36%) | 4,278,500 |
| 31 Aug 2021 | CNY | 10.71 | 10.75 | 10.26 | 10.32 | 10.32 | -0.36 (-3.37%) | 4,328,500 |
| 30 Aug 2021 | CNY | 10.34 | 10.82 | 10.23 | 10.68 | 10.68 | +0.53 (+5.22%) | 6,874,200 |
| 27 Aug 2021 | CNY | 10.31 | 10.44 | 10.03 | 10.15 | 10.15 | -0.15 (-1.46%) | 2,820,700 |
| 26 Aug 2021 | CNY | 10.53 | 10.59 | 10.25 | 10.3 | 10.3 | -0.25 (-2.37%) | 2,892,402 |
| 25 Aug 2021 | CNY | 10.4 | 10.64 | 10.29 | 10.55 | 10.55 | +0.2 (+1.93%) | 4,665,002 |
