| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 9.61 | 9.69 | 9.3 | 9.34 | 9.34 | -0.4 (-4.11%) | 3,058,500 |
| 14 Oct 2021 | CNY | 9.65 | 9.76 | 9.46 | 9.74 | 9.74 | +0.13 (+1.35%) | 2,100,200 |
| 13 Oct 2021 | CNY | 9.68 | 9.72 | 9.31 | 9.61 | 9.61 | -0.06 (-0.62%) | 2,611,100 |
| 12 Oct 2021 | CNY | 9.99 | 10.16 | 9.55 | 9.67 | 9.67 | -0.38 (-3.78%) | 3,756,400 |
| 11 Oct 2021 | CNY | 10.29 | 10.31 | 9.96 | 10.05 | 10.05 | -0.21 (-2.05%) | 2,546,300 |
| 8 Oct 2021 | CNY | 10.16 | 10.27 | 9.94 | 10.26 | 10.26 | +0.29 (+2.91%) | 3,451,100 |
| 30 Sep 2021 | CNY | 9.88 | 10.04 | 9.8 | 9.97 | 9.97 | +0.18 (+1.84%) | 2,967,000 |
| 29 Sep 2021 | CNY | 10.22 | 10.22 | 9.75 | 9.79 | 9.79 | -0.54 (-5.23%) | 4,772,800 |
| 28 Sep 2021 | CNY | 10.39 | 10.44 | 10.2 | 10.33 | 10.33 | +0.03 (+0.29%) | 3,974,200 |
| 27 Sep 2021 | CNY | 11.11 | 11.13 | 10.15 | 10.3 | 10.3 | -0.8 (-7.21%) | 8,827,486 |
| 24 Sep 2021 | CNY | 11.73 | 11.93 | 10.8 | 11.1 | 11.1 | -1.26 (-10.19%) | 14,724,636 |
| 23 Sep 2021 | CNY | 13.59 | 13.6 | 12.24 | 12.36 | 12.36 | -1.04 (-7.76%) | 20,268,711 |
| 22 Sep 2021 | CNY | 11.92 | 13.6 | 11.91 | 13.4 | 13.4 | +1.1 (+8.94%) | 22,171,446 |
| 17 Sep 2021 | CNY | 12.01 | 12.76 | 11.43 | 12.3 | 12.3 | +0.72 (+6.22%) | 18,394,007 |
| 16 Sep 2021 | CNY | 11.3 | 12.33 | 11.3 | 11.58 | 11.58 | +0.13 (+1.14%) | 14,154,561 |
| 15 Sep 2021 | CNY | 10.77 | 11.49 | 10.68 | 11.45 | 11.45 | +0.57 (+5.24%) | 9,382,174 |
| 14 Sep 2021 | CNY | 11.19 | 11.3 | 10.75 | 10.88 | 10.88 | -0.36 (-3.20%) | 6,729,565 |
| 13 Sep 2021 | CNY | 10.9 | 11.41 | 10.69 | 11.24 | 11.24 | +0.28 (+2.55%) | 9,765,401 |
| 10 Sep 2021 | CNY | 11.22 | 11.48 | 10.86 | 10.96 | 10.96 | -0.35 (-3.09%) | 7,630,300 |
| 9 Sep 2021 | CNY | 11.5 | 11.98 | 11.14 | 11.31 | 11.31 | +0.06 (+0.53%) | 10,176,452 |
| 8 Sep 2021 | CNY | 11.46 | 11.7 | 11.2 | 11.25 | 11.25 | -0.21 (-1.83%) | 10,857,982 |
| 7 Sep 2021 | CNY | 10.69 | 11.85 | 10.69 | 11.46 | 11.46 | +0.66 (+6.11%) | 14,460,611 |
| 6 Sep 2021 | CNY | 10.89 | 11.09 | 10.57 | 10.8 | 10.8 | -0.06 (-0.55%) | 5,266,871 |
| 3 Sep 2021 | CNY | 10.37 | 11.18 | 10.3 | 10.86 | 10.86 | +0.46 (+4.42%) | 10,406,871 |
| 2 Sep 2021 | CNY | 10.13 | 10.46 | 9.96 | 10.4 | 10.4 | +0.3 (+2.97%) | 4,425,200 |
| 1 Sep 2021 | CNY | 10.53 | 10.78 | 9.8 | 10.1 | 10.1 | -0.54 (-5.08%) | 7,136,900 |
| 31 Aug 2021 | CNY | 10.39 | 10.86 | 10.3 | 10.64 | 10.64 | +0.25 (+2.41%) | 5,617,365 |
| 30 Aug 2021 | CNY | 10.99 | 11.3 | 10.25 | 10.39 | 10.39 | -0.58 (-5.29%) | 8,587,571 |
| 27 Aug 2021 | CNY | 10.86 | 11.06 | 10.65 | 10.97 | 10.97 | +0.08 (+0.73%) | 4,874,000 |
| 26 Aug 2021 | CNY | 10.95 | 11.4 | 10.83 | 10.89 | 10.89 | -0.33 (-2.94%) | 6,535,871 |
