| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 10.87 | 11 | 10.65 | 10.68 | 10.68 | -0.18 (-1.66%) | 6,601,301 |
| 14 Oct 2021 | CNY | 11.22 | 11.25 | 10.84 | 10.86 | 10.86 | -0.36 (-3.21%) | 7,125,714 |
| 13 Oct 2021 | CNY | 11.39 | 11.39 | 11.04 | 11.22 | 11.22 | -0.17 (-1.49%) | 7,492,632 |
| 12 Oct 2021 | CNY | 11.28 | 11.72 | 11.28 | 11.39 | 11.39 | 0.0 (0.0%) | 11,885,916 |
| 11 Oct 2021 | CNY | 11.28 | 11.55 | 11.2 | 11.39 | 11.39 | +0.11 (+0.98%) | 9,463,922 |
| 8 Oct 2021 | CNY | 10.99 | 11.35 | 10.78 | 11.28 | 11.28 | +0.48 (+4.44%) | 9,788,964 |
| 30 Sep 2021 | CNY | 10.33 | 11.14 | 10.33 | 10.8 | 10.8 | +0.45 (+4.35%) | 13,037,578 |
| 29 Sep 2021 | CNY | 11 | 11.07 | 10.23 | 10.35 | 10.35 | -0.81 (-7.26%) | 13,076,803 |
| 28 Sep 2021 | CNY | 10.7 | 11.22 | 10.7 | 11.16 | 11.16 | +0.4 (+3.72%) | 8,142,664 |
| 27 Sep 2021 | CNY | 10.78 | 11.1 | 10.65 | 10.76 | 10.76 | -0.23 (-2.09%) | 8,145,802 |
| 24 Sep 2021 | CNY | 11.2 | 11.35 | 10.94 | 10.99 | 10.99 | -0.3 (-2.66%) | 8,620,043 |
| 23 Sep 2021 | CNY | 10.99 | 11.31 | 10.93 | 11.29 | 11.29 | +0.3 (+2.73%) | 10,060,957 |
| 22 Sep 2021 | CNY | 10.67 | 11.03 | 10.6 | 10.99 | 10.99 | +0.18 (+1.67%) | 6,197,355 |
| 17 Sep 2021 | CNY | 10.8 | 10.91 | 10.56 | 10.81 | 10.81 | +0.07 (+0.65%) | 6,066,726 |
| 16 Sep 2021 | CNY | 10.78 | 11.09 | 10.74 | 10.74 | 10.74 | -0.18 (-1.65%) | 9,942,372 |
| 15 Sep 2021 | CNY | 10.74 | 10.98 | 10.58 | 10.92 | 10.92 | +0.1 (+0.92%) | 8,303,131 |
| 14 Sep 2021 | CNY | 10.96 | 11.03 | 10.73 | 10.82 | 10.82 | -0.13 (-1.19%) | 10,718,653 |
| 13 Sep 2021 | CNY | 10.95 | 11.06 | 10.81 | 10.95 | 10.95 | +0.02 (+0.18%) | 8,916,137 |
| 10 Sep 2021 | CNY | 10.71 | 11.01 | 10.61 | 10.93 | 10.93 | +0.17 (+1.58%) | 13,275,859 |
| 9 Sep 2021 | CNY | 10.84 | 10.89 | 10.66 | 10.76 | 10.76 | +0.04 (+0.37%) | 10,882,350 |
| 8 Sep 2021 | CNY | 10.66 | 10.9 | 10.59 | 10.72 | 10.72 | +0.04 (+0.37%) | 10,933,152 |
| 7 Sep 2021 | CNY | 10.76 | 10.83 | 10.49 | 10.68 | 10.68 | -0.06 (-0.56%) | 15,303,006 |
| 6 Sep 2021 | CNY | 10.11 | 10.76 | 10.05 | 10.74 | 10.74 | +0.6 (+5.92%) | 17,902,876 |
| 3 Sep 2021 | CNY | 10.41 | 10.56 | 10.02 | 10.14 | 10.14 | -0.26 (-2.50%) | 15,666,901 |
| 2 Sep 2021 | CNY | 10.62 | 10.62 | 10.37 | 10.4 | 10.4 | +0.18 (+1.76%) | 7,983,895 |
| 1 Sep 2021 | CNY | 10.45 | 10.48 | 10.16 | 10.22 | 10.22 | -0.21 (-2.01%) | 7,395,353 |
| 31 Aug 2021 | CNY | 10.1 | 10.62 | 10.03 | 10.43 | 10.43 | +0.48 (+4.82%) | 15,308,406 |
| 30 Aug 2021 | CNY | 9.71 | 10.02 | 9.66 | 9.95 | 9.95 | +0.19 (+1.95%) | 4,484,272 |
| 27 Aug 2021 | CNY | 9.91 | 9.96 | 9.74 | 9.76 | 9.76 | -0.15 (-1.51%) | 4,100,772 |
| 26 Aug 2021 | CNY | 9.98 | 10.01 | 9.84 | 9.91 | 9.91 | -0.09 (-0.90%) | 4,406,000 |
