| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 9.48 | 9.48 | 9.05 | 9.08 | 9.08 | -0.35 (-3.71%) | 8,354,200 |
| 14 Oct 2021 | CNY | 9.38 | 9.52 | 9.1 | 9.43 | 9.43 | +0.01 (+0.11%) | 6,222,600 |
| 13 Oct 2021 | CNY | 9.53 | 9.53 | 9.22 | 9.42 | 9.42 | +0.01 (+0.11%) | 6,476,126 |
| 12 Oct 2021 | CNY | 9.66 | 9.87 | 9.16 | 9.41 | 9.41 | -0.37 (-3.78%) | 12,386,776 |
| 11 Oct 2021 | CNY | 10.38 | 10.56 | 9.65 | 9.78 | 9.78 | -0.67 (-6.41%) | 15,489,700 |
| 8 Oct 2021 | CNY | 10.71 | 11.35 | 10.22 | 10.45 | 10.45 | -0.15 (-1.42%) | 14,499,400 |
| 30 Sep 2021 | CNY | 11.98 | 12.1 | 10.11 | 10.6 | 10.6 | -0.95 (-8.23%) | 26,849,579 |
| 29 Sep 2021 | CNY | 12.21 | 12.64 | 11.5 | 11.55 | 11.55 | -0.88 (-7.08%) | 14,215,654 |
| 28 Sep 2021 | CNY | 11.86 | 12.5 | 11.85 | 12.43 | 12.43 | +0.15 (+1.22%) | 13,462,736 |
| 27 Sep 2021 | CNY | 12.45 | 13.37 | 11.72 | 12.28 | 12.28 | -0.35 (-2.77%) | 20,970,200 |
| 24 Sep 2021 | CNY | 12.94 | 13.08 | 12.43 | 12.63 | 12.63 | -0.49 (-3.73%) | 18,040,100 |
| 23 Sep 2021 | CNY | 13.31 | 13.83 | 12.93 | 13.12 | 13.12 | -0.43 (-3.17%) | 25,790,926 |
| 22 Sep 2021 | CNY | 12.52 | 13.7 | 12.32 | 13.55 | 13.55 | +0.73 (+5.69%) | 29,491,611 |
| 17 Sep 2021 | CNY | 11.95 | 13 | 11.76 | 12.82 | 12.82 | +0.82 (+6.83%) | 27,292,989 |
| 16 Sep 2021 | CNY | 12.57 | 12.79 | 11.73 | 12 | 12 | -0.79 (-6.18%) | 25,696,489 |
| 15 Sep 2021 | CNY | 12.58 | 13.48 | 12.33 | 12.79 | 12.79 | -0.01 (-0.08%) | 33,268,717 |
| 14 Sep 2021 | CNY | 11.8 | 13.84 | 11.53 | 12.8 | 12.8 | +0.74 (+6.14%) | 43,079,921 |
| 13 Sep 2021 | CNY | 11.5 | 12.5 | 11.3 | 12.06 | 12.06 | +0.61 (+5.33%) | 28,999,073 |
| 10 Sep 2021 | CNY | 11.3 | 11.8 | 11.09 | 11.45 | 11.45 | +0.4 (+3.62%) | 23,529,734 |
| 9 Sep 2021 | CNY | 11.67 | 11.84 | 11 | 11.05 | 11.05 | -0.49 (-4.25%) | 24,354,878 |
| 8 Sep 2021 | CNY | 10.74 | 11.94 | 10.53 | 11.54 | 11.54 | +0.87 (+8.15%) | 32,487,410 |
| 7 Sep 2021 | CNY | 10.63 | 10.97 | 10.56 | 10.67 | 10.67 | -0.13 (-1.20%) | 14,477,100 |
| 6 Sep 2021 | CNY | 10.61 | 10.9 | 10.11 | 10.8 | 10.8 | +0.38 (+3.65%) | 18,600,264 |
| 3 Sep 2021 | CNY | 11.46 | 11.6 | 10.31 | 10.42 | 10.42 | -0.95 (-8.36%) | 26,667,516 |
| 2 Sep 2021 | CNY | 11.18 | 12.07 | 10.58 | 11.37 | 11.37 | -0.29 (-2.49%) | 35,661,235 |
| 1 Sep 2021 | CNY | 10.89 | 12.15 | 10.61 | 11.66 | 11.66 | +0.72 (+6.58%) | 40,462,490 |
| 31 Aug 2021 | CNY | 10.73 | 11.6 | 10.48 | 10.94 | 10.94 | +0.71 (+6.94%) | 31,964,828 |
| 30 Aug 2021 | CNY | 9.66 | 10.47 | 9.64 | 10.23 | 10.23 | +0.39 (+3.96%) | 18,659,000 |
| 27 Aug 2021 | CNY | 10.44 | 10.5 | 9.8 | 9.84 | 9.84 | -0.37 (-3.62%) | 19,869,593 |
| 26 Aug 2021 | CNY | 11.05 | 11.18 | 10.21 | 10.21 | 10.21 | -0.42 (-3.95%) | 25,326,091 |
