| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2021 | CNY | 13 | 13 | 12.15 | 12.3 | 12.3 | -0.76 (-5.82%) | 53,192,025 |
| 13 Sep 2021 | CNY | 12.86 | 13.23 | 12.72 | 13.06 | 13.06 | +0.18 (+1.40%) | 59,909,033 |
| 10 Sep 2021 | CNY | 12.89 | 13.98 | 12.74 | 12.88 | 12.88 | -0.05 (-0.39%) | 97,179,936 |
| 9 Sep 2021 | CNY | 11.7 | 12.93 | 11.59 | 12.93 | 12.93 | +1.18 (+10.04%) | 83,016,043 |
| 8 Sep 2021 | CNY | 11.72 | 11.88 | 11.62 | 11.75 | 11.75 | -0.03 (-0.25%) | 22,244,791 |
| 7 Sep 2021 | CNY | 11.71 | 11.9 | 11.57 | 11.78 | 11.78 | +0.07 (+0.60%) | 28,263,132 |
| 6 Sep 2021 | CNY | 11.29 | 11.75 | 11.29 | 11.71 | 11.71 | +0.42 (+3.72%) | 42,373,156 |
| 3 Sep 2021 | CNY | 11.37 | 11.45 | 11.22 | 11.29 | 11.29 | -0.14 (-1.22%) | 25,891,476 |
| 2 Sep 2021 | CNY | 11.3 | 11.46 | 11.01 | 11.43 | 11.43 | +0.19 (+1.69%) | 46,855,254 |
| 1 Sep 2021 | CNY | 10.45 | 11.24 | 10.42 | 11.24 | 11.24 | +0.83 (+7.97%) | 49,204,813 |
| 31 Aug 2021 | CNY | 10.1 | 10.56 | 10.08 | 10.41 | 10.41 | +0.31 (+3.07%) | 15,304,557 |
| 30 Aug 2021 | CNY | 10.7 | 10.7 | 10.07 | 10.1 | 10.1 | -0.62 (-5.78%) | 21,328,085 |
| 27 Aug 2021 | CNY | 10.65 | 10.82 | 10.63 | 10.72 | 10.72 | +0.04 (+0.37%) | 6,621,732 |
| 26 Aug 2021 | CNY | 10.82 | 10.82 | 10.67 | 10.68 | 10.68 | -0.14 (-1.29%) | 9,963,540 |
| 25 Aug 2021 | CNY | 10.76 | 10.85 | 10.72 | 10.82 | 10.82 | +0.02 (+0.19%) | 8,790,868 |
| 24 Aug 2021 | CNY | 11 | 11 | 10.72 | 10.8 | 10.8 | -0.27 (-2.44%) | 19,062,400 |
| 23 Aug 2021 | CNY | 11.29 | 11.29 | 11.01 | 11.07 | 11.07 | -0.23 (-2.04%) | 23,453,944 |
| 20 Aug 2021 | CNY | 10.78 | 11.44 | 10.59 | 11.3 | 11.3 | +0.2 (+1.80%) | 32,358,090 |
| 19 Aug 2021 | CNY | 11.37 | 11.43 | 11.08 | 11.1 | 11.1 | -0.2 (-1.77%) | 16,215,047 |
| 18 Aug 2021 | CNY | 10.9 | 11.3 | 10.83 | 11.3 | 11.3 | +0.4 (+3.67%) | 23,472,573 |
| 17 Aug 2021 | CNY | 11.06 | 11.28 | 10.87 | 10.9 | 10.9 | -0.2 (-1.80%) | 19,533,295 |
| 16 Aug 2021 | CNY | 10.99 | 11.29 | 10.99 | 11.1 | 11.1 | +0.18 (+1.65%) | 14,364,812 |
| 13 Aug 2021 | CNY | 10.87 | 10.95 | 10.75 | 10.92 | 10.92 | +0.05 (+0.46%) | 9,771,376 |
| 12 Aug 2021 | CNY | 10.8 | 10.93 | 10.75 | 10.87 | 10.87 | +0.08 (+0.74%) | 12,369,725 |
| 11 Aug 2021 | CNY | 10.81 | 11.02 | 10.72 | 10.79 | 10.79 | -0.03 (-0.28%) | 15,522,234 |
| 10 Aug 2021 | CNY | 10.55 | 10.85 | 10.49 | 10.82 | 10.82 | +0.22 (+2.08%) | 18,400,131 |
| 9 Aug 2021 | CNY | 10.21 | 10.74 | 10.17 | 10.6 | 10.6 | +0.33 (+3.21%) | 18,938,549 |
| 6 Aug 2021 | CNY | 10.31 | 10.32 | 10.12 | 10.27 | 10.27 | -0.12 (-1.15%) | 10,763,889 |
| 5 Aug 2021 | CNY | 10.32 | 10.67 | 10.29 | 10.39 | 10.39 | +0.08 (+0.78%) | 12,153,735 |
| 4 Aug 2021 | CNY | 10.36 | 10.43 | 10.28 | 10.31 | 10.31 | -0.06 (-0.58%) | 7,713,423 |
