| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2021 | CNY | 14.15 | 14.16 | 13.59 | 13.62 | 13.62 | -0.53 (-3.75%) | 27,517,858 |
| 13 Sep 2021 | CNY | 13.96 | 14.5 | 13.93 | 14.15 | 14.15 | +0.09 (+0.64%) | 26,399,276 |
| 10 Sep 2021 | CNY | 14.7 | 14.7 | 13.92 | 14.06 | 14.06 | -0.75 (-5.06%) | 44,046,455 |
| 9 Sep 2021 | CNY | 13.78 | 15.23 | 13.71 | 14.81 | 14.81 | +0.73 (+5.18%) | 65,332,371 |
| 8 Sep 2021 | CNY | 14.2 | 14.66 | 13.81 | 14.08 | 14.08 | -0.21 (-1.47%) | 43,518,100 |
| 7 Sep 2021 | CNY | 14.07 | 14.5 | 14.02 | 14.29 | 14.29 | +0.17 (+1.20%) | 30,020,160 |
| 6 Sep 2021 | CNY | 13.87 | 14.19 | 13.83 | 14.12 | 14.12 | +0.14 (+1.00%) | 25,790,403 |
| 3 Sep 2021 | CNY | 14.45 | 14.65 | 13.7 | 13.98 | 13.98 | -0.82 (-5.54%) | 49,001,033 |
| 2 Sep 2021 | CNY | 14.9 | 14.98 | 14.13 | 14.8 | 14.8 | -0.4 (-2.63%) | 57,305,737 |
| 1 Sep 2021 | CNY | 14.03 | 15.5 | 14.01 | 15.2 | 15.2 | +1.02 (+7.19%) | 72,750,107 |
| 31 Aug 2021 | CNY | 13.33 | 14.68 | 13.15 | 14.18 | 14.18 | +0.8 (+5.98%) | 63,780,462 |
| 30 Aug 2021 | CNY | 12.98 | 13.57 | 12.93 | 13.38 | 13.38 | +0.54 (+4.21%) | 48,637,618 |
| 27 Aug 2021 | CNY | 12.8 | 13.26 | 12.68 | 12.84 | 12.84 | -0.25 (-1.91%) | 41,024,882 |
| 26 Aug 2021 | CNY | 13.06 | 13.65 | 12.9 | 13.09 | 13.09 | +0.03 (+0.23%) | 79,447,649 |
| 25 Aug 2021 | CNY | 11.8 | 13.06 | 11.73 | 13.06 | 13.06 | +1.19 (+10.03%) | 47,789,106 |
| 24 Aug 2021 | CNY | 11.78 | 11.9 | 11.66 | 11.87 | 11.87 | -0.12 (-1.00%) | 16,433,340 |
| 23 Aug 2021 | CNY | 11.91 | 12.11 | 11.86 | 11.99 | 11.99 | +0.12 (+1.01%) | 20,642,599 |
| 20 Aug 2021 | CNY | 11.7 | 12.15 | 11.58 | 11.87 | 11.87 | +0.06 (+0.51%) | 22,792,420 |
| 19 Aug 2021 | CNY | 11.69 | 11.84 | 11.53 | 11.81 | 11.81 | +0.12 (+1.03%) | 15,008,590 |
| 18 Aug 2021 | CNY | 11.44 | 11.71 | 11.23 | 11.69 | 11.69 | +0.19 (+1.65%) | 13,005,336 |
| 17 Aug 2021 | CNY | 11.6 | 11.81 | 11.47 | 11.5 | 11.5 | -0.1 (-0.86%) | 15,727,429 |
| 16 Aug 2021 | CNY | 11.73 | 11.9 | 11.57 | 11.6 | 11.6 | -0.09 (-0.77%) | 12,449,047 |
| 13 Aug 2021 | CNY | 11.56 | 12.05 | 11.55 | 11.69 | 11.69 | +0.05 (+0.43%) | 16,361,104 |
| 12 Aug 2021 | CNY | 11.72 | 11.82 | 11.5 | 11.64 | 11.64 | -0.12 (-1.02%) | 12,099,793 |
| 11 Aug 2021 | CNY | 11.74 | 11.85 | 11.67 | 11.76 | 11.76 | 0.0 (0.0%) | 14,095,318 |
| 10 Aug 2021 | CNY | 11.53 | 11.92 | 11.5 | 11.76 | 11.76 | +0.17 (+1.47%) | 22,740,350 |
| 9 Aug 2021 | CNY | 11.5 | 11.77 | 11.46 | 11.59 | 11.59 | +0.16 (+1.40%) | 14,500,121 |
| 6 Aug 2021 | CNY | 11.51 | 11.72 | 11.35 | 11.43 | 11.43 | -0.17 (-1.47%) | 15,430,895 |
| 5 Aug 2021 | CNY | 10.98 | 11.93 | 10.93 | 11.6 | 11.6 | +0.62 (+5.65%) | 31,022,169 |
| 4 Aug 2021 | CNY | 10.95 | 11.06 | 10.94 | 10.98 | 10.98 | +0.03 (+0.27%) | 4,488,770 |
