| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 16.95 | 20.28 | 16.76 | 20.28 | 20.28 | +3.38 (+20.00%) | 59,280,071 |
| 13 Oct 2021 | CNY | 16.65 | 17.59 | 15 | 16.9 | 16.9 | +0.7 (+4.32%) | 39,048,490 |
| 12 Oct 2021 | CNY | 18.22 | 19.22 | 15.87 | 16.2 | 16.2 | -2.38 (-12.81%) | 50,652,130 |
| 11 Oct 2021 | CNY | 16.31 | 19.4 | 16.17 | 18.58 | 18.58 | +2.41 (+14.90%) | 59,014,810 |
| 8 Oct 2021 | CNY | 16.68 | 18.48 | 15.86 | 16.17 | 16.17 | +0.21 (+1.32%) | 58,390,072 |
| 30 Sep 2021 | CNY | 13.7 | 15.96 | 13.7 | 15.96 | 15.96 | +2.66 (+20%) | 52,640,950 |
| 29 Sep 2021 | CNY | 14.49 | 14.6 | 13.14 | 13.3 | 13.3 | -0.97 (-6.80%) | 20,752,150 |
| 28 Sep 2021 | CNY | 14.43 | 15.02 | 13.72 | 14.27 | 14.27 | -0.38 (-2.59%) | 30,266,133 |
| 27 Sep 2021 | CNY | 13.7 | 15.97 | 13.7 | 14.65 | 14.65 | +0.68 (+4.87%) | 49,373,164 |
| 24 Sep 2021 | CNY | 11.82 | 13.97 | 11.6 | 13.97 | 13.97 | +2.33 (+20.02%) | 38,732,061 |
| 23 Sep 2021 | CNY | 11.21 | 11.73 | 11.15 | 11.64 | 11.64 | +0.49 (+4.39%) | 8,094,625 |
| 22 Sep 2021 | CNY | 10.6 | 11.32 | 10.6 | 11.15 | 11.15 | +0.4 (+3.72%) | 5,715,635 |
| 17 Sep 2021 | CNY | 10.86 | 11.03 | 10.55 | 10.75 | 10.75 | -0.09 (-0.83%) | 3,511,399 |
| 16 Sep 2021 | CNY | 11.22 | 11.26 | 10.84 | 10.84 | 10.84 | -0.36 (-3.21%) | 5,867,123 |
| 15 Sep 2021 | CNY | 10.67 | 11.35 | 10.54 | 11.2 | 11.2 | +0.54 (+5.07%) | 9,469,003 |
| 14 Sep 2021 | CNY | 10.71 | 10.99 | 10.57 | 10.66 | 10.66 | -0.05 (-0.47%) | 6,145,860 |
| 13 Sep 2021 | CNY | 10.42 | 10.77 | 10.31 | 10.71 | 10.71 | +0.24 (+2.29%) | 5,923,460 |
| 10 Sep 2021 | CNY | 10.63 | 10.72 | 10.41 | 10.47 | 10.47 | -0.25 (-2.33%) | 6,944,260 |
| 9 Sep 2021 | CNY | 11.81 | 11.86 | 10.67 | 10.72 | 10.72 | -1.43 (-11.77%) | 17,627,235 |
| 8 Sep 2021 | CNY | 11.25 | 12.15 | 11.17 | 12.15 | 12.15 | +0.89 (+7.90%) | 12,700,119 |
| 7 Sep 2021 | CNY | 11.35 | 11.38 | 11.13 | 11.26 | 11.26 | -0.04 (-0.35%) | 3,936,552 |
| 6 Sep 2021 | CNY | 11.45 | 11.48 | 11.1 | 11.3 | 11.3 | -0.09 (-0.79%) | 3,890,475 |
| 3 Sep 2021 | CNY | 11.4 | 11.7 | 11.12 | 11.39 | 11.39 | +0.09 (+0.80%) | 5,207,400 |
| 2 Sep 2021 | CNY | 11.62 | 11.69 | 11.22 | 11.3 | 11.3 | -0.12 (-1.05%) | 4,197,200 |
| 1 Sep 2021 | CNY | 11.6 | 11.75 | 11.21 | 11.42 | 11.42 | -0.22 (-1.89%) | 4,373,580 |
| 31 Aug 2021 | CNY | 11.89 | 11.89 | 11.49 | 11.64 | 11.64 | -0.2 (-1.69%) | 3,663,860 |
| 30 Aug 2021 | CNY | 11.95 | 12.29 | 11.78 | 11.84 | 11.84 | -0.14 (-1.17%) | 5,700,740 |
| 27 Aug 2021 | CNY | 12.23 | 12.39 | 11.88 | 11.98 | 11.98 | -0.35 (-2.84%) | 4,717,980 |
| 26 Aug 2021 | CNY | 12.53 | 12.89 | 12.26 | 12.33 | 12.33 | -0.3 (-2.38%) | 4,485,940 |
| 25 Aug 2021 | CNY | 12.6 | 12.7 | 12.28 | 12.63 | 12.63 | -0.03 (-0.24%) | 5,875,800 |
