| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 10.35 | 10.68 | 10.29 | 10.59 | 10.59 | +0.2 (+1.92%) | 13,664,300 |
| 14 Oct 2021 | CNY | 10.31 | 10.48 | 10.17 | 10.39 | 10.39 | +0.03 (+0.29%) | 8,881,584 |
| 13 Oct 2021 | CNY | 10.3 | 10.4 | 10.15 | 10.36 | 10.36 | +0.04 (+0.39%) | 9,423,367 |
| 12 Oct 2021 | CNY | 10.66 | 10.66 | 10.06 | 10.32 | 10.32 | -0.42 (-3.91%) | 17,134,319 |
| 11 Oct 2021 | CNY | 10.73 | 10.85 | 10.54 | 10.74 | 10.74 | +0.03 (+0.28%) | 12,453,646 |
| 8 Oct 2021 | CNY | 10.6 | 10.84 | 10.54 | 10.71 | 10.71 | +0.24 (+2.29%) | 13,006,807 |
| 30 Sep 2021 | CNY | 10.35 | 10.52 | 10.25 | 10.47 | 10.47 | +0.23 (+2.25%) | 10,923,447 |
| 29 Sep 2021 | CNY | 10.58 | 10.67 | 10.22 | 10.24 | 10.24 | -0.46 (-4.30%) | 16,296,308 |
| 28 Sep 2021 | CNY | 10.73 | 10.81 | 10.58 | 10.7 | 10.7 | 0.0 (0.0%) | 10,489,411 |
| 27 Sep 2021 | CNY | 11.29 | 11.38 | 10.5 | 10.7 | 10.7 | -0.5 (-4.46%) | 26,190,599 |
| 24 Sep 2021 | CNY | 11.59 | 11.94 | 11.15 | 11.2 | 11.2 | -0.48 (-4.11%) | 26,876,402 |
| 23 Sep 2021 | CNY | 11.43 | 11.84 | 11.37 | 11.68 | 11.68 | +0.3 (+2.64%) | 22,251,968 |
| 22 Sep 2021 | CNY | 11.53 | 11.65 | 11.32 | 11.38 | 11.38 | -0.36 (-3.07%) | 20,593,066 |
| 17 Sep 2021 | CNY | 11.99 | 12.1 | 11.52 | 11.74 | 11.74 | -0.3 (-2.49%) | 29,346,394 |
| 16 Sep 2021 | CNY | 12.68 | 13.01 | 11.92 | 12.04 | 12.04 | -0.78 (-6.08%) | 46,417,650 |
| 15 Sep 2021 | CNY | 12.74 | 13.12 | 12.58 | 12.82 | 12.82 | +0.13 (+1.02%) | 43,959,681 |
| 14 Sep 2021 | CNY | 12.93 | 13.09 | 12.58 | 12.69 | 12.69 | -0.15 (-1.17%) | 52,167,804 |
| 13 Sep 2021 | CNY | 12.13 | 13.18 | 11.9 | 12.84 | 12.84 | +0.6 (+4.90%) | 57,766,048 |
| 10 Sep 2021 | CNY | 11.86 | 12.49 | 11.76 | 12.24 | 12.24 | +0.38 (+3.20%) | 41,140,100 |
| 9 Sep 2021 | CNY | 12.02 | 12.26 | 11.86 | 11.86 | 11.86 | -0.31 (-2.55%) | 34,109,924 |
| 8 Sep 2021 | CNY | 12.29 | 12.64 | 11.96 | 12.17 | 12.17 | -0.23 (-1.85%) | 44,358,926 |
| 7 Sep 2021 | CNY | 12.43 | 12.82 | 12.28 | 12.4 | 12.4 | -0.14 (-1.12%) | 43,970,469 |
| 6 Sep 2021 | CNY | 12.26 | 12.96 | 12.26 | 12.54 | 12.54 | +0.22 (+1.79%) | 50,955,249 |
| 3 Sep 2021 | CNY | 13.56 | 13.92 | 12.27 | 12.32 | 12.32 | -0.39 (-3.07%) | 77,131,930 |
| 2 Sep 2021 | CNY | 12.39 | 13.1 | 12.12 | 12.71 | 12.71 | +0.09 (+0.71%) | 54,572,742 |
| 1 Sep 2021 | CNY | 12.12 | 12.9 | 11.66 | 12.62 | 12.62 | +0.35 (+2.85%) | 64,562,111 |
| 31 Aug 2021 | CNY | 11.95 | 12.36 | 11.71 | 12.27 | 12.27 | +0.29 (+2.42%) | 39,444,180 |
| 30 Aug 2021 | CNY | 12.26 | 12.55 | 11.88 | 11.98 | 11.98 | -0.24 (-1.96%) | 41,529,369 |
| 27 Aug 2021 | CNY | 12.08 | 12.47 | 12.01 | 12.22 | 12.22 | +0.01 (+0.08%) | 36,909,691 |
| 26 Aug 2021 | CNY | 12.98 | 12.98 | 12.11 | 12.21 | 12.21 | -0.92 (-7.01%) | 56,687,718 |
