| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 9.79 | 9.98 | 9.4 | 9.74 | 9.74 | -0.08 (-0.81%) | 73,266,043 |
| 14 Oct 2021 | CNY | 9.46 | 10.09 | 9.34 | 9.82 | 9.82 | -0.16 (-1.60%) | 79,824,370 |
| 13 Oct 2021 | CNY | 10.88 | 10.93 | 9.98 | 9.98 | 9.98 | -1.11 (-10.01%) | 78,161,249 |
| 12 Oct 2021 | CNY | 10.7 | 11.23 | 10.52 | 11.09 | 11.09 | -0.06 (-0.54%) | 77,217,545 |
| 11 Oct 2021 | CNY | 11.58 | 11.64 | 10.72 | 11.15 | 11.15 | +0.02 (+0.18%) | 93,784,155 |
| 8 Oct 2021 | CNY | 12.14 | 12.36 | 11.13 | 11.13 | 11.13 | -1.24 (-10.02%) | 93,890,235 |
| 30 Sep 2021 | CNY | 11.88 | 12.78 | 11.28 | 12.37 | 12.37 | +0.29 (+2.40%) | 130,177,390 |
| 29 Sep 2021 | CNY | 13.26 | 13.26 | 12.08 | 12.08 | 12.08 | -1.34 (-9.99%) | 147,139,924 |
| 28 Sep 2021 | CNY | 12 | 13.42 | 11.77 | 13.42 | 13.42 | +1.22 (+10%) | 144,783,787 |
| 27 Sep 2021 | CNY | 13.36 | 13.6 | 11.8 | 12.2 | 12.2 | -0.54 (-4.24%) | 184,141,562 |
| 24 Sep 2021 | CNY | 12.74 | 12.74 | 12.24 | 12.74 | 12.74 | +1.16 (+10.02%) | 183,364,949 |
| 23 Sep 2021 | CNY | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | +1.05 (+9.97%) | 21,166,385 |
| 22 Sep 2021 | CNY | 10 | 10.53 | 10 | 10.53 | 10.53 | +0.96 (+10.03%) | 37,308,803 |
| 17 Sep 2021 | CNY | 8.67 | 9.57 | 8.66 | 9.57 | 9.57 | +0.87 (+10.00%) | 114,626,850 |
| 16 Sep 2021 | CNY | 9.3 | 9.45 | 8.66 | 8.7 | 8.7 | -0.54 (-5.84%) | 61,141,310 |
| 15 Sep 2021 | CNY | 8.96 | 9.36 | 8.88 | 9.24 | 9.24 | +0.28 (+3.13%) | 57,328,668 |
| 14 Sep 2021 | CNY | 9.12 | 9.36 | 8.83 | 8.96 | 8.96 | -0.35 (-3.76%) | 52,214,029 |
| 13 Sep 2021 | CNY | 8.95 | 9.39 | 8.71 | 9.31 | 9.31 | +0.26 (+2.87%) | 77,180,033 |
| 10 Sep 2021 | CNY | 9.72 | 9.99 | 9.05 | 9.05 | 9.05 | -0.93 (-9.32%) | 100,452,192 |
| 9 Sep 2021 | CNY | 10.06 | 10.25 | 9.72 | 9.98 | 9.98 | +0.21 (+2.15%) | 114,677,386 |
| 8 Sep 2021 | CNY | 9.75 | 9.77 | 9.42 | 9.77 | 9.77 | +0.89 (+10.02%) | 54,294,132 |
| 7 Sep 2021 | CNY | 8.43 | 9.05 | 8.35 | 8.88 | 8.88 | +0.43 (+5.09%) | 93,773,582 |
| 6 Sep 2021 | CNY | 8.07 | 8.45 | 8 | 8.45 | 8.45 | +0.77 (+10.03%) | 92,455,321 |
| 3 Sep 2021 | CNY | 7.66 | 7.91 | 7.53 | 7.68 | 7.68 | -0.03 (-0.39%) | 44,762,805 |
| 2 Sep 2021 | CNY | 7.58 | 7.71 | 7.52 | 7.71 | 7.71 | +0.21 (+2.80%) | 34,581,911 |
| 1 Sep 2021 | CNY | 7.3 | 7.63 | 7.3 | 7.5 | 7.5 | +0.22 (+3.02%) | 38,499,991 |
| 31 Aug 2021 | CNY | 7.16 | 7.36 | 7.12 | 7.28 | 7.28 | +0.11 (+1.53%) | 25,579,280 |
| 30 Aug 2021 | CNY | 7.1 | 7.2 | 7.04 | 7.17 | 7.17 | +0.05 (+0.70%) | 21,206,831 |
| 27 Aug 2021 | CNY | 7.08 | 7.17 | 7.05 | 7.12 | 7.12 | +0.02 (+0.28%) | 11,571,130 |
| 26 Aug 2021 | CNY | 7.1 | 7.14 | 7.03 | 7.1 | 7.1 | +0.01 (+0.14%) | 14,841,034 |
