| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | CNY | 12.62 | 13.5 | 12.58 | 12.69 | 12.69 | -0.55 (-4.15%) | 8,711,670 |
| 27 Sep 2021 | CNY | 13.8 | 13.89 | 13.24 | 13.24 | 13.24 | -0.7 (-5.02%) | 3,297,600 |
| 24 Sep 2021 | CNY | 14.41 | 14.75 | 13.94 | 13.94 | 13.94 | -0.73 (-4.98%) | 9,000,280 |
| 23 Sep 2021 | CNY | 15.02 | 15.58 | 14.67 | 14.67 | 14.67 | -0.77 (-4.99%) | 5,924,850 |
| 22 Sep 2021 | CNY | 15.71 | 16.29 | 15.44 | 15.44 | 15.44 | -0.81 (-4.98%) | 7,389,302 |
| 17 Sep 2021 | CNY | 16.6 | 16.98 | 16.25 | 16.25 | 16.25 | -0.85 (-4.97%) | 7,276,589 |
| 16 Sep 2021 | CNY | 16.41 | 17.23 | 16.02 | 17.1 | 17.1 | +0.69 (+4.20%) | 15,288,581 |
| 15 Sep 2021 | CNY | 16.41 | 16.41 | 15.67 | 16.41 | 16.41 | +0.78 (+4.99%) | 9,491,262 |
| 14 Sep 2021 | CNY | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | +0.74 (+4.97%) | 354,236 |
| 13 Sep 2021 | CNY | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | +0.71 (+5.01%) | 766,947 |
| 10 Sep 2021 | CNY | 14.23 | 14.7 | 13.83 | 14.18 | 14.18 | +0.18 (+1.29%) | 12,060,636 |
| 9 Sep 2021 | CNY | 14 | 14.66 | 14 | 14 | 14 | -0.74 (-5.02%) | 10,814,620 |
| 8 Sep 2021 | CNY | 15.17 | 15.17 | 14.45 | 14.74 | 14.74 | +0.29 (+2.01%) | 16,148,682 |
| 7 Sep 2021 | CNY | 14.45 | 14.45 | 14.2 | 14.45 | 14.45 | +0.69 (+5.01%) | 2,446,766 |
| 6 Sep 2021 | CNY | 13.76 | 13.76 | 13.3 | 13.76 | 13.76 | +0.66 (+5.04%) | 11,290,672 |
| 3 Sep 2021 | CNY | 13.4 | 13.5 | 12.62 | 13.1 | 13.1 | +0.24 (+1.87%) | 16,471,440 |
| 2 Sep 2021 | CNY | 11.64 | 12.86 | 11.64 | 12.86 | 12.86 | +0.61 (+4.98%) | 12,913,204 |
| 1 Sep 2021 | CNY | 12.8 | 13.14 | 12 | 12.25 | 12.25 | -0.26 (-2.08%) | 28,368,314 |
| 31 Aug 2021 | CNY | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | +0.6 (+5.04%) | 483,601 |
| 30 Aug 2021 | CNY | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | +0.57 (+5.03%) | 341,408 |
| 27 Aug 2021 | CNY | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | +0.54 (+5%) | 852,708 |
| 26 Aug 2021 | CNY | 10.8 | 10.8 | 10.63 | 10.8 | 10.8 | +0.51 (+4.96%) | 10,165,569 |
| 25 Aug 2021 | CNY | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | +0.49 (+5.00%) | 410,300 |
| 24 Aug 2021 | CNY | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | +0.47 (+5.04%) | 430,700 |
| 23 Aug 2021 | CNY | 9.18 | 9.33 | 9.1 | 9.33 | 9.33 | +0.44 (+4.95%) | 5,154,344 |
| 20 Aug 2021 | CNY | 8.88 | 9.02 | 8.62 | 8.89 | 8.89 | 0.0 (0.0%) | 2,786,918 |
| 19 Aug 2021 | CNY | 8.99 | 9.03 | 8.68 | 8.89 | 8.89 | +0.04 (+0.45%) | 2,614,574 |
| 18 Aug 2021 | CNY | 9.25 | 9.34 | 8.71 | 8.85 | 8.85 | -0.18 (-1.99%) | 5,764,431 |
| 17 Aug 2021 | CNY | 9.45 | 9.85 | 8.93 | 9.03 | 9.03 | -0.37 (-3.94%) | 9,763,933 |
| 16 Aug 2021 | CNY | 9.39 | 9.4 | 9.32 | 9.4 | 9.4 | +0.45 (+5.03%) | 2,696,502 |
