| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 10.89 | 11.32 | 10.59 | 11.17 | 11.17 | -0.03 (-0.27%) | 67,483,711 |
| 13 Oct 2021 | CNY | 12.29 | 12.33 | 11.04 | 11.2 | 11.2 | -1.07 (-8.72%) | 84,654,275 |
| 12 Oct 2021 | CNY | 13.35 | 14.2 | 11.88 | 12.27 | 12.27 | -0.92 (-6.97%) | 122,264,548 |
| 11 Oct 2021 | CNY | 12.14 | 13.19 | 11.71 | 13.19 | 13.19 | +1.2 (+10.01%) | 87,154,380 |
| 8 Oct 2021 | CNY | 12.68 | 12.68 | 11.34 | 11.99 | 11.99 | -0.61 (-4.84%) | 69,568,290 |
| 30 Sep 2021 | CNY | 12 | 12.6 | 11.76 | 12.6 | 12.6 | +0.1 (+0.80%) | 85,547,318 |
| 29 Sep 2021 | CNY | 14.02 | 14.6 | 12.42 | 12.5 | 12.5 | -1.3 (-9.42%) | 113,857,287 |
| 28 Sep 2021 | CNY | 12.91 | 14.07 | 12.72 | 13.8 | 13.8 | +0.95 (+7.39%) | 97,562,762 |
| 27 Sep 2021 | CNY | 13.02 | 13.19 | 12.02 | 12.85 | 12.85 | -0.13 (-1.00%) | 92,477,795 |
| 24 Sep 2021 | CNY | 13.31 | 13.85 | 12.71 | 12.98 | 12.98 | -0.59 (-4.35%) | 87,219,086 |
| 23 Sep 2021 | CNY | 13.92 | 14.42 | 13.29 | 13.57 | 13.57 | +0.4 (+3.04%) | 114,425,751 |
| 22 Sep 2021 | CNY | 12.76 | 13.35 | 12.4 | 13.17 | 13.17 | +0.36 (+2.81%) | 84,940,627 |
| 17 Sep 2021 | CNY | 13.35 | 14.23 | 12.44 | 12.81 | 12.81 | -1.01 (-7.31%) | 118,168,056 |
| 16 Sep 2021 | CNY | 15 | 15.09 | 13.43 | 13.82 | 13.82 | -0.34 (-2.40%) | 121,118,170 |
| 15 Sep 2021 | CNY | 14.29 | 14.88 | 13.88 | 14.16 | 14.16 | -0.45 (-3.08%) | 92,714,801 |
| 14 Sep 2021 | CNY | 14.77 | 14.78 | 14.14 | 14.61 | 14.61 | -0.53 (-3.50%) | 98,219,394 |
| 13 Sep 2021 | CNY | 13.8 | 15.18 | 13.79 | 15.14 | 15.14 | +1.34 (+9.71%) | 109,702,910 |
| 10 Sep 2021 | CNY | 14.02 | 14.8 | 13.6 | 13.8 | 13.8 | -0.67 (-4.63%) | 118,498,441 |
| 9 Sep 2021 | CNY | 13.23 | 14.48 | 13.18 | 14.47 | 14.47 | +1.3 (+9.87%) | 124,650,033 |
| 8 Sep 2021 | CNY | 12.15 | 13.83 | 12.14 | 13.17 | 13.17 | +0.39 (+3.05%) | 131,914,783 |
| 7 Sep 2021 | CNY | 12.25 | 12.99 | 12.04 | 12.78 | 12.78 | +0.9 (+7.58%) | 140,118,171 |
| 6 Sep 2021 | CNY | 11.42 | 12.1 | 10.9 | 11.88 | 11.88 | +0.74 (+6.64%) | 147,539,675 |
| 3 Sep 2021 | CNY | 11.57 | 11.85 | 10.8 | 11.14 | 11.14 | -0.86 (-7.17%) | 153,223,066 |
| 2 Sep 2021 | CNY | 10.95 | 12.31 | 10.9 | 12 | 12 | +0.71 (+6.29%) | 174,347,907 |
| 1 Sep 2021 | CNY | 11.55 | 12.13 | 10.78 | 11.29 | 11.29 | +0.26 (+2.36%) | 247,691,244 |
| 31 Aug 2021 | CNY | 9.95 | 11.03 | 9.7 | 11.03 | 11.03 | +1 (+9.97%) | 159,487,684 |
| 30 Aug 2021 | CNY | 9.3 | 10.45 | 9.15 | 10.03 | 10.03 | +0.41 (+4.26%) | 181,745,699 |
| 27 Aug 2021 | CNY | 8.9 | 9.77 | 8.82 | 9.62 | 9.62 | +0.47 (+5.14%) | 219,434,293 |
| 26 Aug 2021 | CNY | 8.28 | 9.15 | 8.25 | 9.15 | 9.15 | +0.83 (+9.98%) | 175,532,324 |
| 25 Aug 2021 | CNY | 8.14 | 8.43 | 8.1 | 8.32 | 8.32 | +0.16 (+1.96%) | 98,889,701 |
