| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 10.79 | 10.93 | 10.61 | 10.81 | 10.81 | +0.02 (+0.19%) | 839,880 |
| 13 Oct 2021 | CNY | 10.7 | 10.83 | 10.58 | 10.79 | 10.79 | +0.05 (+0.47%) | 736,610 |
| 12 Oct 2021 | CNY | 11 | 11.08 | 10.63 | 10.74 | 10.74 | -0.31 (-2.81%) | 1,104,054 |
| 11 Oct 2021 | CNY | 11.32 | 11.49 | 11 | 11.05 | 11.05 | -0.27 (-2.39%) | 985,974 |
| 8 Oct 2021 | CNY | 11 | 11.4 | 10.92 | 11.32 | 11.32 | +0.4 (+3.66%) | 1,578,261 |
| 30 Sep 2021 | CNY | 10.53 | 10.95 | 10.53 | 10.92 | 10.92 | +0.42 (+4%) | 1,263,484 |
| 29 Sep 2021 | CNY | 10.89 | 11.05 | 10.49 | 10.5 | 10.5 | -0.4 (-3.67%) | 1,346,115 |
| 28 Sep 2021 | CNY | 10.79 | 11.05 | 10.59 | 10.9 | 10.9 | +0.06 (+0.55%) | 1,490,921 |
| 27 Sep 2021 | CNY | 11.28 | 11.28 | 10.66 | 10.84 | 10.84 | -0.36 (-3.21%) | 1,633,836 |
| 24 Sep 2021 | CNY | 11.54 | 11.58 | 11.15 | 11.2 | 11.2 | -0.39 (-3.36%) | 1,861,379 |
| 23 Sep 2021 | CNY | 11.66 | 11.76 | 11.49 | 11.59 | 11.59 | +0.06 (+0.52%) | 1,459,407 |
| 22 Sep 2021 | CNY | 11.55 | 11.77 | 11.52 | 11.53 | 11.53 | -0.26 (-2.21%) | 1,306,578 |
| 17 Sep 2021 | CNY | 11.68 | 12.11 | 11.42 | 11.79 | 11.79 | +0.08 (+0.68%) | 2,572,249 |
| 16 Sep 2021 | CNY | 11.66 | 12.26 | 11.66 | 11.71 | 11.71 | +0.01 (+0.09%) | 3,488,739 |
| 15 Sep 2021 | CNY | 11.44 | 11.74 | 11.07 | 11.7 | 11.7 | +0.21 (+1.83%) | 2,228,712 |
| 14 Sep 2021 | CNY | 11.79 | 11.92 | 11.42 | 11.49 | 11.49 | -0.27 (-2.30%) | 2,110,624 |
| 13 Sep 2021 | CNY | 11.88 | 11.95 | 11.66 | 11.76 | 11.76 | -0.03 (-0.25%) | 1,364,690 |
| 10 Sep 2021 | CNY | 12.05 | 12.08 | 11.71 | 11.79 | 11.79 | -0.22 (-1.83%) | 1,799,761 |
| 9 Sep 2021 | CNY | 12.36 | 12.44 | 11.9 | 12.01 | 12.01 | -0.46 (-3.69%) | 2,740,895 |
| 8 Sep 2021 | CNY | 12.25 | 12.48 | 12.25 | 12.47 | 12.47 | +0.21 (+1.71%) | 1,356,286 |
| 7 Sep 2021 | CNY | 12.37 | 12.5 | 12.18 | 12.26 | 12.26 | -0.11 (-0.89%) | 1,798,032 |
| 6 Sep 2021 | CNY | 12.49 | 12.53 | 12.13 | 12.37 | 12.37 | -0.13 (-1.04%) | 1,651,667 |
| 3 Sep 2021 | CNY | 12.27 | 12.89 | 12.25 | 12.5 | 12.5 | +0.23 (+1.87%) | 1,866,418 |
| 2 Sep 2021 | CNY | 12.43 | 12.53 | 12.07 | 12.27 | 12.27 | -0.16 (-1.29%) | 1,492,244 |
| 1 Sep 2021 | CNY | 12.66 | 12.94 | 12.2 | 12.43 | 12.43 | -0.34 (-2.66%) | 2,088,517 |
| 31 Aug 2021 | CNY | 13.85 | 13.85 | 12.61 | 12.77 | 12.77 | -0.68 (-5.06%) | 2,407,973 |
| 30 Aug 2021 | CNY | 13.75 | 13.89 | 13.25 | 13.45 | 13.45 | -0.46 (-3.31%) | 1,976,316 |
| 27 Aug 2021 | CNY | 14.06 | 14.18 | 13.71 | 13.91 | 13.91 | -0.01 (-0.07%) | 1,932,257 |
| 26 Aug 2021 | CNY | 14.2 | 14.21 | 13.84 | 13.92 | 13.92 | -0.21 (-1.49%) | 1,221,041 |
| 25 Aug 2021 | CNY | 13.88 | 14.23 | 13.67 | 14.13 | 14.13 | +0.26 (+1.87%) | 1,570,429 |
