| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 10.03 | 10.18 | 9.8 | 9.86 | 9.86 | -0.14 (-1.40%) | 2,828,600 |
| 8 Oct 2021 | CNY | 9.92 | 10.3 | 9.9 | 10 | 10 | +0.22 (+2.25%) | 4,104,098 |
| 30 Sep 2021 | CNY | 9.72 | 10 | 9.71 | 9.78 | 9.78 | +0.14 (+1.45%) | 3,342,190 |
| 29 Sep 2021 | CNY | 10.1 | 10.14 | 9.64 | 9.64 | 9.64 | -0.35 (-3.50%) | 5,107,098 |
| 28 Sep 2021 | CNY | 10.08 | 10.39 | 9.95 | 9.99 | 9.99 | -0.24 (-2.35%) | 3,613,312 |
| 27 Sep 2021 | CNY | 11.11 | 11.11 | 10.17 | 10.23 | 10.23 | -0.8 (-7.25%) | 4,444,440 |
| 24 Sep 2021 | CNY | 11.73 | 11.97 | 10.98 | 11.03 | 11.03 | -0.7 (-5.97%) | 5,926,594 |
| 23 Sep 2021 | CNY | 13 | 13.05 | 11.63 | 11.73 | 11.73 | -0.8 (-6.38%) | 7,483,868 |
| 22 Sep 2021 | CNY | 12.63 | 12.75 | 11.7 | 12.53 | 12.53 | -0.31 (-2.41%) | 6,026,689 |
| 17 Sep 2021 | CNY | 12.65 | 12.95 | 12.61 | 12.84 | 12.84 | +0.11 (+0.86%) | 3,674,425 |
| 16 Sep 2021 | CNY | 13.3 | 13.34 | 12.66 | 12.73 | 12.73 | -0.18 (-1.39%) | 4,648,430 |
| 15 Sep 2021 | CNY | 12.8 | 13.1 | 12.61 | 12.91 | 12.91 | +0.28 (+2.22%) | 6,296,813 |
| 14 Sep 2021 | CNY | 13.18 | 13.39 | 12.53 | 12.63 | 12.63 | -0.78 (-5.82%) | 7,666,660 |
| 13 Sep 2021 | CNY | 12.54 | 13.45 | 12.54 | 13.41 | 13.41 | +0.61 (+4.77%) | 9,805,567 |
| 10 Sep 2021 | CNY | 13 | 13 | 12.3 | 12.8 | 12.8 | +0.03 (+0.23%) | 6,410,771 |
| 9 Sep 2021 | CNY | 13.2 | 13.27 | 12.5 | 12.77 | 12.77 | -0.26 (-2.00%) | 8,595,255 |
| 8 Sep 2021 | CNY | 12.59 | 13.5 | 12.59 | 13.03 | 13.03 | +0.55 (+4.41%) | 14,151,956 |
| 7 Sep 2021 | CNY | 12.9 | 14.21 | 12.2 | 12.48 | 12.48 | -0.24 (-1.89%) | 21,547,030 |
| 6 Sep 2021 | CNY | 12.25 | 12.76 | 12.04 | 12.72 | 12.72 | +0.58 (+4.78%) | 8,422,889 |
| 3 Sep 2021 | CNY | 12.18 | 12.87 | 11.88 | 12.14 | 12.14 | -0.04 (-0.33%) | 13,218,756 |
| 2 Sep 2021 | CNY | 11.51 | 12.2 | 11.51 | 12.18 | 12.18 | +0.64 (+5.55%) | 14,772,038 |
| 1 Sep 2021 | CNY | 10.75 | 11.75 | 10.7 | 11.54 | 11.54 | +0.75 (+6.95%) | 15,320,291 |
| 31 Aug 2021 | CNY | 10.19 | 10.97 | 10.15 | 10.79 | 10.79 | +0.59 (+5.78%) | 11,346,367 |
| 30 Aug 2021 | CNY | 9.82 | 10.33 | 9.76 | 10.2 | 10.2 | +0.49 (+5.05%) | 7,682,975 |
| 27 Aug 2021 | CNY | 9.8 | 9.95 | 9.7 | 9.71 | 9.71 | -0.11 (-1.12%) | 3,897,325 |
| 26 Aug 2021 | CNY | 9.78 | 9.94 | 9.67 | 9.82 | 9.82 | +0.05 (+0.51%) | 3,082,335 |
| 25 Aug 2021 | CNY | 9.64 | 9.84 | 9.64 | 9.77 | 9.77 | +0.11 (+1.14%) | 1,660,820 |
| 24 Aug 2021 | CNY | 9.7 | 9.94 | 9.6 | 9.66 | 9.66 | -0.05 (-0.51%) | 3,264,435 |
| 23 Aug 2021 | CNY | 9.42 | 9.73 | 9.39 | 9.71 | 9.71 | +0.35 (+3.74%) | 2,739,394 |
| 20 Aug 2021 | CNY | 9.49 | 9.55 | 9.31 | 9.36 | 9.36 | -0.2 (-2.09%) | 2,095,300 |
