| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | CNY | 10.71 | 11 | 10.65 | 10.79 | 10.79 | +0.22 (+2.08%) | 20,461,077 |
| 23 Sep 2021 | CNY | 10.43 | 10.72 | 10.31 | 10.57 | 10.57 | +0.12 (+1.15%) | 17,295,592 |
| 22 Sep 2021 | CNY | 10.56 | 10.75 | 10.33 | 10.45 | 10.45 | -0.3 (-2.79%) | 30,495,831 |
| 17 Sep 2021 | CNY | 10.4 | 11 | 9.99 | 10.75 | 10.75 | +0.23 (+2.19%) | 69,721,182 |
| 16 Sep 2021 | CNY | 10.52 | 10.88 | 10.52 | 10.52 | 10.52 | -0.55 (-4.97%) | 51,261,326 |
| 15 Sep 2021 | CNY | 11.07 | 11.59 | 11.07 | 11.07 | 11.07 | -0.58 (-4.98%) | 96,804,135 |
| 14 Sep 2021 | CNY | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.61 (-4.98%) | 5,088,500 |
| 13 Sep 2021 | CNY | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.65 (-5.03%) | 6,253,900 |
| 10 Sep 2021 | CNY | 12.92 | 13.41 | 12.67 | 12.91 | 12.91 | +0.04 (+0.31%) | 21,081,158 |
| 9 Sep 2021 | CNY | 12.45 | 12.98 | 12.36 | 12.87 | 12.87 | +0.49 (+3.96%) | 25,865,382 |
| 8 Sep 2021 | CNY | 13.08 | 13.6 | 12.3 | 12.38 | 12.38 | -0.57 (-4.40%) | 38,672,187 |
| 7 Sep 2021 | CNY | 12.33 | 12.95 | 12.25 | 12.95 | 12.95 | +0.62 (+5.03%) | 26,867,869 |
| 6 Sep 2021 | CNY | 11.84 | 12.5 | 11.82 | 12.33 | 12.33 | +0.42 (+3.53%) | 18,880,207 |
| 3 Sep 2021 | CNY | 11.5 | 12 | 11.42 | 11.91 | 11.91 | +0.34 (+2.94%) | 15,806,209 |
| 2 Sep 2021 | CNY | 11.59 | 11.79 | 11.47 | 11.57 | 11.57 | +0.02 (+0.17%) | 11,614,725 |
| 1 Sep 2021 | CNY | 11.91 | 12.09 | 11.46 | 11.55 | 11.55 | -0.41 (-3.43%) | 18,236,432 |
| 31 Aug 2021 | CNY | 11.95 | 12.32 | 11.86 | 11.96 | 11.96 | +0.03 (+0.25%) | 21,808,960 |
| 30 Aug 2021 | CNY | 11.48 | 12.04 | 11.4 | 11.93 | 11.93 | +0.46 (+4.01%) | 22,816,014 |
| 27 Aug 2021 | CNY | 11.36 | 11.56 | 11.2 | 11.47 | 11.47 | +0.03 (+0.26%) | 11,137,900 |
| 26 Aug 2021 | CNY | 11.01 | 11.63 | 10.95 | 11.44 | 11.44 | +0.36 (+3.25%) | 22,107,889 |
| 25 Aug 2021 | CNY | 11.07 | 11.12 | 10.83 | 11.08 | 11.08 | +0.05 (+0.45%) | 13,830,450 |
| 24 Aug 2021 | CNY | 11.26 | 11.45 | 10.95 | 11.03 | 11.03 | -0.3 (-2.65%) | 19,444,998 |
| 23 Aug 2021 | CNY | 11.41 | 11.56 | 11.26 | 11.33 | 11.33 | +0.03 (+0.27%) | 15,616,500 |
| 20 Aug 2021 | CNY | 11.3 | 11.47 | 11.22 | 11.3 | 11.3 | -0.11 (-0.96%) | 9,285,493 |
| 19 Aug 2021 | CNY | 11.47 | 11.48 | 11.28 | 11.41 | 11.41 | -0.06 (-0.52%) | 11,136,805 |
| 18 Aug 2021 | CNY | 11.35 | 11.57 | 11.21 | 11.47 | 11.47 | +0.27 (+2.41%) | 12,926,408 |
| 17 Aug 2021 | CNY | 11.23 | 11.57 | 11.1 | 11.2 | 11.2 | -0.1 (-0.88%) | 15,950,991 |
| 16 Aug 2021 | CNY | 11.52 | 11.53 | 11.25 | 11.3 | 11.3 | -0.03 (-0.26%) | 15,028,622 |
| 13 Aug 2021 | CNY | 11.34 | 11.65 | 11.33 | 11.33 | 11.33 | +0.01 (+0.09%) | 16,034,212 |
| 12 Aug 2021 | CNY | 11.15 | 11.6 | 11.03 | 11.32 | 11.32 | +0.26 (+2.35%) | 25,415,929 |
