| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 9.39 | 9.42 | 9.05 | 9.06 | 9.06 | -0.38 (-4.03%) | 3,864,331 |
| 28 Sep 2021 | CNY | 9.69 | 9.69 | 9.41 | 9.44 | 9.44 | -0.14 (-1.46%) | 2,624,210 |
| 27 Sep 2021 | CNY | 9.97 | 10.14 | 9.52 | 9.58 | 9.58 | -0.3 (-3.04%) | 4,759,974 |
| 24 Sep 2021 | CNY | 10 | 10.15 | 9.8 | 9.88 | 9.88 | -0.18 (-1.79%) | 4,867,994 |
| 23 Sep 2021 | CNY | 9.91 | 10.17 | 9.91 | 10.06 | 10.06 | +0.15 (+1.51%) | 4,735,511 |
| 22 Sep 2021 | CNY | 9.9 | 10.18 | 9.86 | 9.91 | 9.91 | -0.24 (-2.36%) | 5,546,846 |
| 17 Sep 2021 | CNY | 10.5 | 10.58 | 10 | 10.15 | 10.15 | -0.49 (-4.61%) | 9,829,675 |
| 16 Sep 2021 | CNY | 11.49 | 11.49 | 10.61 | 10.64 | 10.64 | -1.03 (-8.83%) | 11,805,920 |
| 15 Sep 2021 | CNY | 11.68 | 12.36 | 11.36 | 11.67 | 11.67 | +0.35 (+3.09%) | 13,032,332 |
| 14 Sep 2021 | CNY | 11.08 | 11.48 | 10.92 | 11.32 | 11.32 | +0.32 (+2.91%) | 6,995,907 |
| 13 Sep 2021 | CNY | 11.23 | 11.25 | 10.92 | 11 | 11 | -0.35 (-3.08%) | 4,177,909 |
| 10 Sep 2021 | CNY | 11.33 | 11.39 | 10.96 | 11.35 | 11.35 | +0.02 (+0.18%) | 4,938,356 |
| 9 Sep 2021 | CNY | 11.36 | 11.7 | 11.05 | 11.33 | 11.33 | -0.11 (-0.96%) | 6,877,848 |
| 8 Sep 2021 | CNY | 11.62 | 11.78 | 11.35 | 11.44 | 11.44 | -0.19 (-1.63%) | 5,145,916 |
| 7 Sep 2021 | CNY | 11.7 | 11.82 | 11.43 | 11.63 | 11.63 | -0.05 (-0.43%) | 5,921,758 |
| 6 Sep 2021 | CNY | 11.56 | 11.8 | 11.33 | 11.68 | 11.68 | +0.13 (+1.13%) | 7,976,518 |
| 3 Sep 2021 | CNY | 10.88 | 11.83 | 10.88 | 11.55 | 11.55 | +0.62 (+5.67%) | 10,367,169 |
| 2 Sep 2021 | CNY | 10.84 | 11 | 10.79 | 10.93 | 10.93 | +0.07 (+0.64%) | 5,401,728 |
| 1 Sep 2021 | CNY | 11.37 | 11.37 | 10.67 | 10.86 | 10.86 | -0.43 (-3.81%) | 8,154,280 |
| 31 Aug 2021 | CNY | 11.83 | 11.83 | 11.17 | 11.29 | 11.29 | -0.31 (-2.67%) | 8,123,968 |
| 30 Aug 2021 | CNY | 11.2 | 12.18 | 11.16 | 11.6 | 11.6 | +0.33 (+2.93%) | 10,402,588 |
| 27 Aug 2021 | CNY | 11.33 | 11.39 | 10.89 | 11.27 | 11.27 | +0.1 (+0.90%) | 7,609,518 |
| 26 Aug 2021 | CNY | 11.78 | 11.78 | 11.13 | 11.17 | 11.17 | -0.61 (-5.18%) | 9,074,551 |
| 25 Aug 2021 | CNY | 11.41 | 11.79 | 11.13 | 11.78 | 11.78 | +0.37 (+3.24%) | 10,940,747 |
| 24 Aug 2021 | CNY | 11.45 | 12.04 | 11.24 | 11.41 | 11.41 | -0.19 (-1.64%) | 10,502,336 |
| 23 Aug 2021 | CNY | 11.4 | 11.62 | 11.22 | 11.6 | 11.6 | +0.41 (+3.66%) | 11,125,133 |
| 20 Aug 2021 | CNY | 11.32 | 11.38 | 10.99 | 11.19 | 11.19 | -0.45 (-3.87%) | 10,751,722 |
| 19 Aug 2021 | CNY | 10.81 | 11.77 | 10.72 | 11.64 | 11.64 | +0.79 (+7.28%) | 18,137,369 |
| 18 Aug 2021 | CNY | 11.17 | 11.35 | 10.8 | 10.85 | 10.85 | -0.35 (-3.13%) | 13,333,332 |
| 17 Aug 2021 | CNY | 12.13 | 12.43 | 11.1 | 11.2 | 11.2 | -1.04 (-8.50%) | 23,191,872 |
