| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 10.08 | 10.27 | 10.05 | 10.15 | 10.15 | +0.09 (+0.89%) | 73,060,708 |
| 29 Sep 2021 | CNY | 10.45 | 10.51 | 9.93 | 10.06 | 10.06 | -0.49 (-4.64%) | 139,433,929 |
| 28 Sep 2021 | CNY | 10.7 | 10.79 | 10.47 | 10.55 | 10.55 | -0.08 (-0.75%) | 90,341,192 |
| 27 Sep 2021 | CNY | 10.85 | 10.86 | 10.33 | 10.63 | 10.63 | -0.43 (-3.89%) | 187,825,792 |
| 24 Sep 2021 | CNY | 12.1 | 12.36 | 11 | 11.06 | 11.06 | -1.05 (-8.67%) | 227,879,907 |
| 23 Sep 2021 | CNY | 12.07 | 12.62 | 12.01 | 12.11 | 12.11 | +0.05 (+0.41%) | 159,927,968 |
| 22 Sep 2021 | CNY | 12.05 | 12.24 | 11.65 | 12.06 | 12.06 | -0.61 (-4.81%) | 188,085,351 |
| 17 Sep 2021 | CNY | 13.03 | 13.65 | 12.3 | 12.67 | 12.67 | -0.59 (-4.45%) | 228,623,312 |
| 16 Sep 2021 | CNY | 12.9 | 13.68 | 12.52 | 13.26 | 13.26 | +0.32 (+2.47%) | 318,365,659 |
| 15 Sep 2021 | CNY | 12.15 | 13.33 | 12.1 | 12.94 | 12.94 | +0.66 (+5.37%) | 288,007,930 |
| 14 Sep 2021 | CNY | 12.11 | 12.64 | 11.65 | 12.28 | 12.28 | +0.04 (+0.33%) | 224,598,922 |
| 13 Sep 2021 | CNY | 11.92 | 12.36 | 11.62 | 12.24 | 12.24 | +0.31 (+2.60%) | 183,493,864 |
| 10 Sep 2021 | CNY | 12.33 | 12.33 | 11.68 | 11.93 | 11.93 | -0.49 (-3.95%) | 184,502,706 |
| 9 Sep 2021 | CNY | 11.85 | 12.58 | 11.69 | 12.42 | 12.42 | +0.5 (+4.19%) | 206,485,067 |
| 8 Sep 2021 | CNY | 11.7 | 12.14 | 11.65 | 11.92 | 11.92 | +0.07 (+0.59%) | 168,344,787 |
| 7 Sep 2021 | CNY | 11.54 | 12.06 | 11.46 | 11.85 | 11.85 | +0.28 (+2.42%) | 193,841,321 |
| 6 Sep 2021 | CNY | 12 | 12.01 | 11.15 | 11.57 | 11.57 | -0.57 (-4.70%) | 225,253,593 |
| 3 Sep 2021 | CNY | 13 | 13.22 | 11.9 | 12.14 | 12.14 | -1.08 (-8.17%) | 346,431,190 |
| 2 Sep 2021 | CNY | 11.9 | 13.22 | 11.9 | 13.22 | 13.22 | +1.2 (+9.98%) | 316,568,703 |
| 1 Sep 2021 | CNY | 12.93 | 13.56 | 11.93 | 12.02 | 12.02 | -0.91 (-7.04%) | 318,901,916 |
| 31 Aug 2021 | CNY | 12.8 | 13.28 | 12.52 | 12.93 | 12.93 | -0.22 (-1.67%) | 247,831,326 |
| 30 Aug 2021 | CNY | 12.18 | 13.36 | 11.69 | 13.15 | 13.15 | +0.86 (+7.00%) | 430,444,416 |
| 27 Aug 2021 | CNY | 12.3 | 12.75 | 11.96 | 12.29 | 12.29 | +0.17 (+1.40%) | 490,216,520 |
| 26 Aug 2021 | CNY | 11.1 | 12.12 | 11 | 12.12 | 12.12 | +1.1 (+9.98%) | 276,184,476 |
| 25 Aug 2021 | CNY | 10.88 | 11.3 | 10.51 | 11.02 | 11.02 | +0.38 (+3.57%) | 329,851,228 |
| 24 Aug 2021 | CNY | 10.1 | 10.8 | 10.09 | 10.64 | 10.64 | +0.55 (+5.45%) | 256,227,176 |
| 23 Aug 2021 | CNY | 10.07 | 10.29 | 9.95 | 10.09 | 10.09 | 0.0 (0.0%) | 169,690,802 |
| 20 Aug 2021 | CNY | 9.8 | 10.26 | 9.56 | 10.09 | 10.09 | +0.28 (+2.85%) | 201,440,182 |
| 19 Aug 2021 | CNY | 9.54 | 9.95 | 9.17 | 9.81 | 9.81 | +0.17 (+1.76%) | 206,666,861 |
| 18 Aug 2021 | CNY | 9.43 | 9.82 | 9.35 | 9.64 | 9.64 | +0.13 (+1.37%) | 209,628,447 |
