| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 11.1533 | 11.66 | 11.1533 | 11.4667 | 11.4667 | -0.053 (-0.46%) | 3,320,205 |
| 13 Oct 2021 | CNY | 10.9267 | 12.1667 | 10.9267 | 11.52 | 11.52 | +0.62 (+5.69%) | 6,108,462 |
| 12 Oct 2021 | CNY | 11.1 | 11.2867 | 10.76 | 10.9 | 10.9 | -0.26 (-2.33%) | 1,381,350 |
| 11 Oct 2021 | CNY | 11.0667 | 11.2267 | 11.02 | 11.16 | 11.16 | +0.073 (+0.66%) | 1,248,450 |
| 8 Oct 2021 | CNY | 11.0333 | 11.16 | 11.0333 | 11.0867 | 11.0867 | +0.06 (+0.54%) | 1,409,437 |
| 30 Sep 2021 | CNY | 10.98 | 11.0933 | 10.8733 | 11.0267 | 11.0267 | +0.027 (+0.24%) | 1,755,675 |
| 29 Sep 2021 | CNY | 10.6667 | 11.3 | 10.4533 | 11 | 11 | +0.293 (+2.74%) | 3,152,062 |
| 28 Sep 2021 | CNY | 10.5933 | 10.7467 | 10.4467 | 10.7067 | 10.7067 | +0.18 (+1.71%) | 1,517,835 |
| 27 Sep 2021 | CNY | 11.1733 | 11.24 | 10.3867 | 10.5267 | 10.5267 | -0.607 (-5.45%) | 3,910,662 |
| 24 Sep 2021 | CNY | 11.3733 | 11.3733 | 11.12 | 11.1333 | 11.1333 | -0.193 (-1.71%) | 2,133,037 |
| 23 Sep 2021 | CNY | 11.2867 | 11.3467 | 11.2 | 11.3267 | 11.3267 | +0.113 (+1.01%) | 2,177,925 |
| 22 Sep 2021 | CNY | 11.2467 | 11.3533 | 11.1333 | 11.2133 | 11.2133 | -0.053 (-0.47%) | 1,953,675 |
| 17 Sep 2021 | CNY | 11.3533 | 11.3533 | 11.2 | 11.2667 | 11.2667 | -0.047 (-0.41%) | 1,680,375 |
| 16 Sep 2021 | CNY | 11.4667 | 11.58 | 11.3067 | 11.3133 | 11.3133 | -0.14 (-1.22%) | 2,061,223 |
| 15 Sep 2021 | CNY | 11.3867 | 11.5133 | 11.2333 | 11.4533 | 11.4533 | +0.033 (+0.29%) | 1,721,359 |
| 14 Sep 2021 | CNY | 11.44 | 11.6267 | 11.36 | 11.42 | 11.42 | +0.027 (+0.23%) | 2,361,525 |
| 13 Sep 2021 | CNY | 11.66 | 11.7333 | 11.3267 | 11.3933 | 11.3933 | -0.247 (-2.12%) | 3,290,100 |
| 10 Sep 2021 | CNY | 11.7133 | 11.7133 | 11.5333 | 11.64 | 11.64 | -0.073 (-0.63%) | 2,423,737 |
| 9 Sep 2021 | CNY | 11.9333 | 11.9733 | 11.5533 | 11.7133 | 11.7133 | -0.173 (-1.46%) | 3,358,983 |
| 8 Sep 2021 | CNY | 11.8933 | 11.9733 | 11.8 | 11.8867 | 11.8867 | -0.007 (-0.06%) | 2,832,900 |
| 7 Sep 2021 | CNY | 11.7467 | 11.96 | 11.7133 | 11.8933 | 11.8933 | +0.147 (+1.25%) | 3,310,312 |
| 6 Sep 2021 | CNY | 11.5733 | 11.7933 | 11.4133 | 11.7467 | 11.7467 | +0.233 (+2.03%) | 3,713,490 |
| 3 Sep 2021 | CNY | 11.38 | 11.5333 | 11.2867 | 11.5133 | 11.5133 | +0.127 (+1.11%) | 2,924,082 |
| 2 Sep 2021 | CNY | 11.4933 | 11.4933 | 11.26 | 11.3867 | 11.3867 | -0.107 (-0.93%) | 2,810,400 |
| 1 Sep 2021 | CNY | 11.3867 | 11.5133 | 11.0933 | 11.4933 | 11.4933 | +0.107 (+0.94%) | 4,708,912 |
| 31 Aug 2021 | CNY | 11.8933 | 12 | 11.34 | 11.3867 | 11.3867 | -0.453 (-3.83%) | 5,742,487 |
| 30 Aug 2021 | CNY | 12.3333 | 12.3333 | 11.8 | 11.84 | 11.84 | -0.493 (-4.00%) | 6,706,635 |
| 27 Aug 2021 | CNY | 13.16 | 13.16 | 12.1133 | 12.3333 | 12.3333 | -1.46 (-10.58%) | 11,732,325 |
| 26 Aug 2021 | CNY | 14.1867 | 14.2267 | 13.7867 | 13.7933 | 13.7933 | -0.407 (-2.86%) | 3,662,400 |
| 25 Aug 2021 | CNY | 14.1067 | 14.3733 | 13.8933 | 14.2 | 14.2 | +0.14 (+1.00%) | 4,928,509 |
