| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 12.38 | 12.58 | 12.3 | 12.51 | 12.51 | +0.02 (+0.16%) | 3,024,670 |
| 14 Oct 2021 | CNY | 12.65 | 12.7 | 12.32 | 12.49 | 12.49 | -0.13 (-1.03%) | 3,361,679 |
| 13 Oct 2021 | CNY | 12.4 | 12.66 | 12.4 | 12.62 | 12.62 | +0.22 (+1.77%) | 3,134,202 |
| 12 Oct 2021 | CNY | 12.42 | 12.69 | 12.23 | 12.4 | 12.4 | -0.12 (-0.96%) | 3,696,215 |
| 11 Oct 2021 | CNY | 12.66 | 12.74 | 12.4 | 12.52 | 12.52 | -0.1 (-0.79%) | 2,898,970 |
| 8 Oct 2021 | CNY | 12.11 | 12.67 | 12.11 | 12.62 | 12.62 | +0.32 (+2.60%) | 5,557,980 |
| 30 Sep 2021 | CNY | 12.2 | 12.35 | 12.12 | 12.3 | 12.3 | +0.25 (+2.07%) | 2,800,485 |
| 29 Sep 2021 | CNY | 12.29 | 12.29 | 12.02 | 12.05 | 12.05 | -0.26 (-2.11%) | 3,700,519 |
| 28 Sep 2021 | CNY | 12.5 | 12.63 | 12.29 | 12.31 | 12.31 | -0.26 (-2.07%) | 4,791,200 |
| 27 Sep 2021 | CNY | 12.54 | 13 | 12.51 | 12.57 | 12.57 | +0.02 (+0.16%) | 8,664,900 |
| 24 Sep 2021 | CNY | 12.91 | 12.95 | 12.51 | 12.55 | 12.55 | -0.4 (-3.09%) | 7,872,531 |
| 23 Sep 2021 | CNY | 13.29 | 13.41 | 12.86 | 12.95 | 12.95 | -0.38 (-2.85%) | 11,071,338 |
| 22 Sep 2021 | CNY | 13.06 | 14.03 | 12.96 | 13.33 | 13.33 | +0.29 (+2.22%) | 17,490,508 |
| 17 Sep 2021 | CNY | 12.45 | 13.35 | 12.3 | 13.04 | 13.04 | +0.59 (+4.74%) | 19,797,866 |
| 16 Sep 2021 | CNY | 11.83 | 12.82 | 11.73 | 12.45 | 12.45 | +0.62 (+5.24%) | 12,008,750 |
| 15 Sep 2021 | CNY | 12.06 | 12.08 | 11.74 | 11.83 | 11.83 | -0.23 (-1.91%) | 5,535,700 |
| 14 Sep 2021 | CNY | 11.99 | 12.35 | 11.91 | 12.06 | 12.06 | +0.12 (+1.01%) | 11,226,630 |
| 13 Sep 2021 | CNY | 11.41 | 12.13 | 11.34 | 11.94 | 11.94 | +0.67 (+5.94%) | 11,178,342 |
| 10 Sep 2021 | CNY | 11.42 | 11.42 | 11.25 | 11.27 | 11.27 | -0.15 (-1.31%) | 4,398,258 |
| 9 Sep 2021 | CNY | 11.48 | 11.56 | 11.4 | 11.42 | 11.42 | -0.09 (-0.78%) | 4,256,250 |
| 8 Sep 2021 | CNY | 11.46 | 11.54 | 11.43 | 11.51 | 11.51 | +0.02 (+0.17%) | 4,912,920 |
| 7 Sep 2021 | CNY | 11.5 | 11.56 | 11.41 | 11.49 | 11.49 | +0.01 (+0.09%) | 4,330,297 |
| 6 Sep 2021 | CNY | 11.53 | 11.56 | 11.36 | 11.48 | 11.48 | +0.03 (+0.26%) | 5,573,560 |
| 3 Sep 2021 | CNY | 11.04 | 11.56 | 11.04 | 11.45 | 11.45 | +0.41 (+3.71%) | 8,027,978 |
| 2 Sep 2021 | CNY | 11.04 | 11.08 | 10.97 | 11.04 | 11.04 | -0.07 (-0.63%) | 3,648,115 |
| 1 Sep 2021 | CNY | 11.03 | 11.13 | 10.88 | 11.11 | 11.11 | +0.08 (+0.73%) | 5,612,470 |
| 31 Aug 2021 | CNY | 11.16 | 11.27 | 10.97 | 11.03 | 11.03 | -0.12 (-1.08%) | 4,547,538 |
| 30 Aug 2021 | CNY | 11.4 | 11.45 | 11 | 11.15 | 11.15 | -0.2 (-1.76%) | 5,351,012 |
| 27 Aug 2021 | CNY | 11.38 | 11.46 | 11.31 | 11.35 | 11.35 | -0.06 (-0.53%) | 4,322,441 |
| 26 Aug 2021 | CNY | 11.58 | 11.65 | 11.33 | 11.41 | 11.41 | -0.17 (-1.47%) | 5,596,960 |
