| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 10.6 | 10.66 | 10.18 | 10.25 | 10.25 | -0.39 (-3.67%) | 16,798,604 |
| 14 Oct 2021 | CNY | 10.85 | 11.11 | 10.53 | 10.64 | 10.64 | -0.17 (-1.57%) | 18,535,897 |
| 13 Oct 2021 | CNY | 10.91 | 10.96 | 10.69 | 10.81 | 10.81 | -0.1 (-0.92%) | 14,289,171 |
| 12 Oct 2021 | CNY | 10.7 | 11.14 | 10.65 | 10.91 | 10.91 | +0.1 (+0.93%) | 20,468,097 |
| 11 Oct 2021 | CNY | 10.97 | 11.24 | 10.77 | 10.81 | 10.81 | -0.01 (-0.09%) | 20,060,915 |
| 8 Oct 2021 | CNY | 10.17 | 11.04 | 10.17 | 10.82 | 10.82 | +0.73 (+7.23%) | 26,280,279 |
| 30 Sep 2021 | CNY | 10.08 | 10.24 | 10.03 | 10.09 | 10.09 | +0.03 (+0.30%) | 11,507,148 |
| 29 Sep 2021 | CNY | 10.52 | 10.68 | 10.06 | 10.06 | 10.06 | -0.66 (-6.16%) | 22,036,171 |
| 28 Sep 2021 | CNY | 10.65 | 10.88 | 10.46 | 10.72 | 10.72 | +0.1 (+0.94%) | 15,578,432 |
| 27 Sep 2021 | CNY | 11.02 | 11.03 | 10.58 | 10.62 | 10.62 | -0.56 (-5.01%) | 25,548,711 |
| 24 Sep 2021 | CNY | 11.11 | 11.3 | 11.05 | 11.18 | 11.18 | +0.07 (+0.63%) | 20,805,033 |
| 23 Sep 2021 | CNY | 11.58 | 11.6 | 11.01 | 11.11 | 11.11 | -0.55 (-4.72%) | 34,379,523 |
| 22 Sep 2021 | CNY | 11.4 | 11.95 | 11.4 | 11.66 | 11.66 | -0.22 (-1.85%) | 31,148,618 |
| 17 Sep 2021 | CNY | 11.2 | 12.18 | 11.08 | 11.88 | 11.88 | +0.6 (+5.32%) | 53,069,574 |
| 16 Sep 2021 | CNY | 10.84 | 11.69 | 10.79 | 11.28 | 11.28 | +0.33 (+3.01%) | 38,028,620 |
| 15 Sep 2021 | CNY | 11.02 | 11.35 | 10.87 | 10.95 | 10.95 | -0.32 (-2.84%) | 32,008,190 |
| 14 Sep 2021 | CNY | 10.27 | 11.82 | 10.24 | 11.27 | 11.27 | +1 (+9.74%) | 53,013,755 |
| 13 Sep 2021 | CNY | 10.24 | 10.42 | 10.18 | 10.27 | 10.27 | 0.0 (0.0%) | 9,802,378 |
| 10 Sep 2021 | CNY | 10.57 | 10.62 | 10.26 | 10.27 | 10.27 | -0.27 (-2.56%) | 13,185,063 |
| 9 Sep 2021 | CNY | 10.28 | 10.58 | 10.26 | 10.54 | 10.54 | +0.22 (+2.13%) | 17,165,713 |
| 8 Sep 2021 | CNY | 10.28 | 10.36 | 10.14 | 10.32 | 10.32 | +0.05 (+0.49%) | 14,782,331 |
| 7 Sep 2021 | CNY | 10.21 | 10.48 | 10.2 | 10.27 | 10.27 | -0.04 (-0.39%) | 16,124,970 |
| 6 Sep 2021 | CNY | 9.83 | 10.37 | 9.76 | 10.31 | 10.31 | +0.53 (+5.42%) | 27,000,096 |
| 3 Sep 2021 | CNY | 9.63 | 9.87 | 9.58 | 9.78 | 9.78 | +0.18 (+1.88%) | 14,500,851 |
| 2 Sep 2021 | CNY | 9.7 | 9.74 | 9.58 | 9.6 | 9.6 | -0.14 (-1.44%) | 10,656,373 |
| 1 Sep 2021 | CNY | 9.56 | 9.87 | 9.55 | 9.74 | 9.74 | +0.13 (+1.35%) | 11,598,866 |
| 31 Aug 2021 | CNY | 9.66 | 9.73 | 9.55 | 9.61 | 9.61 | -0.04 (-0.41%) | 6,903,694 |
| 30 Aug 2021 | CNY | 9.8 | 9.86 | 9.64 | 9.65 | 9.65 | -0.14 (-1.43%) | 9,373,630 |
| 27 Aug 2021 | CNY | 9.78 | 9.91 | 9.74 | 9.79 | 9.79 | -0.05 (-0.51%) | 7,070,797 |
| 26 Aug 2021 | CNY | 10.08 | 10.08 | 9.81 | 9.84 | 9.84 | -0.24 (-2.38%) | 10,993,581 |
