| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | CNY | 10.845 | 10.907 | 10.776 | 10.782 | 10.782 | -0.07 (-0.65%) | 5,265,000 |
| 23 Sep 2021 | CNY | 10.809 | 10.913 | 10.809 | 10.852 | 10.852 | +0.049 (+0.45%) | 5,459,100 |
| 22 Sep 2021 | CNY | 10.737 | 10.804 | 10.731 | 10.803 | 10.803 | +0.066 (+0.61%) | 3,359,600 |
| 17 Sep 2021 | CNY | 10.816 | 10.816 | 10.661 | 10.737 | 10.737 | +0.039 (+0.36%) | 5,479,400 |
| 16 Sep 2021 | CNY | 10.822 | 10.862 | 10.694 | 10.698 | 10.698 | -0.124 (-1.15%) | 3,021,900 |
| 15 Sep 2021 | CNY | 10.845 | 10.855 | 10.808 | 10.822 | 10.822 | -0.023 (-0.21%) | 2,624,000 |
| 14 Sep 2021 | CNY | 10.968 | 11.02 | 10.831 | 10.845 | 10.845 | -0.118 (-1.08%) | 3,801,000 |
| 13 Sep 2021 | CNY | 10.978 | 11.056 | 10.936 | 10.963 | 10.963 | -0.01 (-0.09%) | 3,146,900 |
| 10 Sep 2021 | CNY | 10.974 | 11.025 | 10.964 | 10.973 | 10.973 | -0.001 (-0.01%) | 3,162,200 |
| 9 Sep 2021 | CNY | 10.966 | 11.047 | 10.925 | 10.974 | 10.974 | +0.013 (+0.12%) | 4,942,500 |
| 8 Sep 2021 | CNY | 10.94 | 11.014 | 10.93 | 10.961 | 10.961 | +0.031 (+0.28%) | 3,044,200 |
| 7 Sep 2021 | CNY | 10.855 | 10.94 | 10.845 | 10.93 | 10.93 | +0.08 (+0.74%) | 4,602,300 |
| 6 Sep 2021 | CNY | 10.812 | 10.88 | 10.802 | 10.85 | 10.85 | +0.043 (+0.40%) | 2,557,100 |
| 3 Sep 2021 | CNY | 10.824 | 10.9 | 10.8 | 10.807 | 10.807 | -0.012 (-0.11%) | 2,946,100 |
| 2 Sep 2021 | CNY | 10.694 | 10.825 | 10.689 | 10.819 | 10.819 | +0.13 (+1.22%) | 2,450,200 |
| 1 Sep 2021 | CNY | 10.629 | 10.702 | 10.625 | 10.689 | 10.689 | +0.065 (+0.61%) | 3,163,700 |
| 31 Aug 2021 | CNY | 10.605 | 10.711 | 10.598 | 10.624 | 10.624 | +0.019 (+0.18%) | 3,433,400 |
| 30 Aug 2021 | CNY | 10.574 | 10.612 | 10.574 | 10.605 | 10.605 | +0.033 (+0.31%) | 2,313,400 |
| 27 Aug 2021 | CNY | 10.558 | 10.585 | 10.549 | 10.572 | 10.572 | +0.024 (+0.23%) | 2,125,100 |
| 26 Aug 2021 | CNY | 10.576 | 10.576 | 10.548 | 10.548 | 10.548 | -0.024 (-0.23%) | 2,078,600 |
| 25 Aug 2021 | CNY | 10.578 | 10.579 | 10.552 | 10.572 | 10.572 | -0.002 (-0.02%) | 2,640,800 |
| 24 Aug 2021 | CNY | 10.533 | 10.581 | 10.527 | 10.574 | 10.574 | +0.045 (+0.43%) | 2,708,400 |
| 23 Aug 2021 | CNY | 10.493 | 10.538 | 10.493 | 10.529 | 10.529 | +0.034 (+0.32%) | 2,525,200 |
| 20 Aug 2021 | CNY | 10.52 | 10.544 | 10.479 | 10.495 | 10.495 | -0.02 (-0.19%) | 2,667,900 |
| 19 Aug 2021 | CNY | 10.53 | 10.53 | 10.489 | 10.515 | 10.515 | -0.01 (-0.10%) | 2,574,800 |
| 18 Aug 2021 | CNY | 10.498 | 10.539 | 10.488 | 10.525 | 10.525 | +0.032 (+0.30%) | 5,311,400 |
| 17 Aug 2021 | CNY | 10.563 | 10.663 | 10.488 | 10.493 | 10.493 | -0.065 (-0.62%) | 2,418,300 |
| 16 Aug 2021 | CNY | 10.556 | 10.599 | 10.55 | 10.558 | 10.558 | +0.007 (+0.07%) | 3,251,900 |
| 13 Aug 2021 | CNY | 10.55 | 10.649 | 10.539 | 10.551 | 10.551 | -0.009 (-0.09%) | 2,463,100 |
| 12 Aug 2021 | CNY | 10.544 | 10.641 | 10.542 | 10.56 | 10.56 | +0.016 (+0.15%) | 2,856,000 |
