| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 9.2 | 9.8 | 9.2 | 9.78 | 9.78 | +0.72 (+7.95%) | 32,774,505 |
| 29 Sep 2021 | CNY | 9.49 | 9.71 | 9 | 9.06 | 9.06 | -0.58 (-6.02%) | 36,204,188 |
| 28 Sep 2021 | CNY | 9.81 | 10.04 | 9.5 | 9.64 | 9.64 | -0.16 (-1.63%) | 24,571,724 |
| 27 Sep 2021 | CNY | 10.98 | 10.98 | 9.56 | 9.8 | 9.8 | -0.91 (-8.50%) | 44,166,325 |
| 24 Sep 2021 | CNY | 11.4 | 11.4 | 10.68 | 10.71 | 10.71 | -0.75 (-6.54%) | 43,522,920 |
| 23 Sep 2021 | CNY | 11.5 | 12.08 | 11.43 | 11.46 | 11.46 | +0.01 (+0.09%) | 42,015,230 |
| 22 Sep 2021 | CNY | 12.38 | 12.38 | 11.35 | 11.45 | 11.45 | -0.93 (-7.51%) | 51,189,226 |
| 17 Sep 2021 | CNY | 12.37 | 12.86 | 12.07 | 12.38 | 12.38 | 0.0 (0.0%) | 38,620,410 |
| 16 Sep 2021 | CNY | 13.25 | 13.25 | 12.28 | 12.38 | 12.38 | -0.83 (-6.28%) | 55,157,609 |
| 15 Sep 2021 | CNY | 12.25 | 13.58 | 12.07 | 13.21 | 13.21 | +0.95 (+7.75%) | 91,082,566 |
| 14 Sep 2021 | CNY | 11.24 | 12.91 | 10.9 | 12.26 | 12.26 | +0.88 (+7.73%) | 83,700,301 |
| 13 Sep 2021 | CNY | 11.37 | 11.83 | 11.26 | 11.38 | 11.38 | +0.01 (+0.09%) | 36,161,750 |
| 10 Sep 2021 | CNY | 11.1 | 11.41 | 10.95 | 11.37 | 11.37 | +0.16 (+1.43%) | 35,729,756 |
| 9 Sep 2021 | CNY | 10.94 | 11.42 | 10.92 | 11.21 | 11.21 | +0.11 (+0.99%) | 33,944,765 |
| 8 Sep 2021 | CNY | 11.47 | 11.55 | 11.06 | 11.1 | 11.1 | -0.22 (-1.94%) | 35,263,090 |
| 7 Sep 2021 | CNY | 10.72 | 11.43 | 10.61 | 11.32 | 11.32 | +0.64 (+5.99%) | 48,773,792 |
| 6 Sep 2021 | CNY | 10.71 | 10.77 | 10.18 | 10.68 | 10.68 | -0.03 (-0.28%) | 38,920,859 |
| 3 Sep 2021 | CNY | 11.46 | 11.7 | 10.46 | 10.71 | 10.71 | -0.75 (-6.54%) | 60,405,647 |
| 2 Sep 2021 | CNY | 11.36 | 11.83 | 11.3 | 11.46 | 11.46 | -0.24 (-2.05%) | 42,703,574 |
| 1 Sep 2021 | CNY | 12.82 | 13.37 | 11.68 | 11.7 | 11.7 | -1.19 (-9.23%) | 60,755,673 |
| 31 Aug 2021 | CNY | 13.27 | 13.45 | 12.58 | 12.89 | 12.89 | -0.28 (-2.13%) | 56,565,653 |
| 30 Aug 2021 | CNY | 13.29 | 14 | 12.81 | 13.17 | 13.17 | -0.31 (-2.30%) | 79,069,681 |
| 27 Aug 2021 | CNY | 12.6 | 13.57 | 12.31 | 13.48 | 13.48 | +0.54 (+4.17%) | 80,223,624 |
| 26 Aug 2021 | CNY | 12.22 | 13.25 | 11.98 | 12.94 | 12.94 | +0.73 (+5.98%) | 72,656,733 |
| 25 Aug 2021 | CNY | 12.3 | 12.53 | 11.96 | 12.21 | 12.21 | -0.27 (-2.16%) | 44,764,288 |
| 24 Aug 2021 | CNY | 12.66 | 12.92 | 11.98 | 12.48 | 12.48 | -0.15 (-1.19%) | 60,058,249 |
| 23 Aug 2021 | CNY | 12.45 | 12.96 | 12.3 | 12.63 | 12.63 | +0.27 (+2.18%) | 52,736,847 |
| 20 Aug 2021 | CNY | 12.12 | 12.66 | 11.95 | 12.36 | 12.36 | +0.15 (+1.23%) | 47,538,179 |
| 19 Aug 2021 | CNY | 12.16 | 12.86 | 11.7 | 12.21 | 12.21 | -0.23 (-1.85%) | 67,295,194 |
| 18 Aug 2021 | CNY | 12.51 | 13.08 | 12.11 | 12.44 | 12.44 | -0.19 (-1.50%) | 55,075,088 |
