| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 9.33 | 9.53 | 9.17 | 9.4 | 9.4 | +0.07 (+0.75%) | 3,054,245 |
| 13 Oct 2021 | CNY | 9.17 | 9.33 | 9.05 | 9.33 | 9.33 | +0.16 (+1.74%) | 3,057,900 |
| 12 Oct 2021 | CNY | 9.36 | 9.41 | 9.07 | 9.17 | 9.17 | -0.27 (-2.86%) | 3,557,092 |
| 11 Oct 2021 | CNY | 9.63 | 9.7 | 9.33 | 9.44 | 9.44 | -0.13 (-1.36%) | 3,911,169 |
| 8 Oct 2021 | CNY | 9.17 | 9.65 | 9.15 | 9.57 | 9.57 | +0.52 (+5.75%) | 7,985,768 |
| 30 Sep 2021 | CNY | 8.97 | 9.25 | 8.97 | 9.05 | 9.05 | +0.08 (+0.89%) | 3,355,341 |
| 29 Sep 2021 | CNY | 9.4 | 9.4 | 8.95 | 8.97 | 8.97 | -0.49 (-5.18%) | 4,983,930 |
| 28 Sep 2021 | CNY | 9.18 | 9.51 | 9.15 | 9.46 | 9.46 | +0.34 (+3.73%) | 6,188,595 |
| 27 Sep 2021 | CNY | 9.49 | 9.6 | 9.12 | 9.12 | 9.12 | -0.39 (-4.10%) | 8,796,710 |
| 24 Sep 2021 | CNY | 9.89 | 10.15 | 9.47 | 9.51 | 9.51 | -0.89 (-8.56%) | 18,204,395 |
| 23 Sep 2021 | CNY | 10.8 | 10.87 | 10.35 | 10.4 | 10.4 | -0.31 (-2.89%) | 10,526,803 |
| 22 Sep 2021 | CNY | 10.96 | 10.96 | 10.56 | 10.71 | 10.71 | -0.38 (-3.43%) | 11,038,943 |
| 17 Sep 2021 | CNY | 11 | 11.29 | 10.85 | 11.09 | 11.09 | -0.24 (-2.12%) | 14,088,382 |
| 16 Sep 2021 | CNY | 11.52 | 11.97 | 10.96 | 11.33 | 11.33 | +0.03 (+0.27%) | 30,487,278 |
| 15 Sep 2021 | CNY | 10.49 | 11.37 | 10.41 | 11.3 | 11.3 | +0.59 (+5.51%) | 28,878,046 |
| 14 Sep 2021 | CNY | 10.66 | 11.18 | 10.49 | 10.71 | 10.71 | +0.26 (+2.49%) | 22,935,386 |
| 13 Sep 2021 | CNY | 10.15 | 10.7 | 9.85 | 10.45 | 10.45 | +0.49 (+4.92%) | 14,209,994 |
| 10 Sep 2021 | CNY | 10.49 | 10.49 | 9.92 | 9.96 | 9.96 | -0.33 (-3.21%) | 10,220,245 |
| 9 Sep 2021 | CNY | 10.52 | 10.67 | 10.27 | 10.29 | 10.29 | -0.25 (-2.37%) | 8,203,580 |
| 8 Sep 2021 | CNY | 10.5 | 10.8 | 10.39 | 10.54 | 10.54 | -0.07 (-0.66%) | 10,250,090 |
| 7 Sep 2021 | CNY | 10.28 | 10.8 | 10.28 | 10.61 | 10.61 | +0.26 (+2.51%) | 14,156,456 |
| 6 Sep 2021 | CNY | 10.14 | 10.41 | 10.01 | 10.35 | 10.35 | +0.03 (+0.29%) | 11,511,272 |
| 3 Sep 2021 | CNY | 9.68 | 10.59 | 9.66 | 10.32 | 10.32 | +0.62 (+6.39%) | 19,349,005 |
| 2 Sep 2021 | CNY | 9.28 | 9.71 | 9.1 | 9.7 | 9.7 | +0.39 (+4.19%) | 10,741,095 |
| 1 Sep 2021 | CNY | 9.7 | 9.85 | 9.23 | 9.31 | 9.31 | -0.43 (-4.41%) | 12,535,594 |
| 31 Aug 2021 | CNY | 10.02 | 10.15 | 9.62 | 9.74 | 9.74 | -0.29 (-2.89%) | 13,874,644 |
| 30 Aug 2021 | CNY | 9.85 | 10.23 | 9.61 | 10.03 | 10.03 | -0.22 (-2.15%) | 15,430,910 |
| 27 Aug 2021 | CNY | 10.58 | 10.78 | 10.18 | 10.25 | 10.25 | -0.3 (-2.84%) | 17,865,514 |
| 26 Aug 2021 | CNY | 10.88 | 11.1 | 10.45 | 10.55 | 10.55 | -0.33 (-3.03%) | 19,358,424 |
| 25 Aug 2021 | CNY | 10.61 | 11.09 | 10.41 | 10.88 | 10.88 | +0.13 (+1.21%) | 20,951,964 |
