| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 9.03 | 9.17 | 8.19 | 8.23 | 8.23 | -0.8 (-8.86%) | 131,106,797 |
| 28 Sep 2021 | CNY | 9.04 | 9.27 | 8.86 | 9.03 | 9.03 | -0.05 (-0.55%) | 111,392,520 |
| 27 Sep 2021 | CNY | 9.44 | 9.67 | 8.99 | 9.08 | 9.08 | -0.41 (-4.32%) | 122,666,295 |
| 24 Sep 2021 | CNY | 9.73 | 9.95 | 9.39 | 9.49 | 9.49 | -0.44 (-4.43%) | 141,633,211 |
| 23 Sep 2021 | CNY | 10.34 | 10.35 | 9.73 | 9.93 | 9.93 | -0.31 (-3.03%) | 154,766,652 |
| 22 Sep 2021 | CNY | 10 | 10.27 | 9.61 | 10.24 | 10.24 | +0.36 (+3.64%) | 175,480,089 |
| 17 Sep 2021 | CNY | 10.03 | 10.44 | 9.52 | 9.88 | 9.88 | -0.28 (-2.76%) | 170,588,945 |
| 16 Sep 2021 | CNY | 11.05 | 11.15 | 10.14 | 10.16 | 10.16 | -0.56 (-5.22%) | 237,587,397 |
| 15 Sep 2021 | CNY | 10.92 | 11.11 | 10.48 | 10.72 | 10.72 | -0.04 (-0.37%) | 200,558,739 |
| 14 Sep 2021 | CNY | 11.2 | 11.38 | 10.6 | 10.76 | 10.76 | -0.74 (-6.43%) | 264,211,163 |
| 13 Sep 2021 | CNY | 11.4 | 12.22 | 11.26 | 11.5 | 11.5 | 0.0 (0.0%) | 251,001,204 |
| 10 Sep 2021 | CNY | 11.28 | 12.13 | 10.71 | 11.5 | 11.5 | +0.11 (+0.97%) | 266,803,284 |
| 9 Sep 2021 | CNY | 11.2 | 11.39 | 10.4 | 11.39 | 11.39 | +1.04 (+10.05%) | 182,819,336 |
| 8 Sep 2021 | CNY | 9.41 | 10.35 | 9.28 | 10.35 | 10.35 | +0.94 (+9.99%) | 122,918,572 |
| 7 Sep 2021 | CNY | 8.65 | 9.41 | 8.46 | 9.41 | 9.41 | +0.86 (+10.06%) | 145,781,124 |
| 6 Sep 2021 | CNY | 8.44 | 8.97 | 8.33 | 8.55 | 8.55 | +0.29 (+3.51%) | 172,680,615 |
| 3 Sep 2021 | CNY | 8.32 | 8.58 | 8 | 8.26 | 8.26 | +0.02 (+0.24%) | 181,170,307 |
| 2 Sep 2021 | CNY | 7.49 | 8.24 | 7.49 | 8.24 | 8.24 | +0.75 (+10.01%) | 132,642,968 |
| 1 Sep 2021 | CNY | 7.77 | 7.93 | 7.25 | 7.49 | 7.49 | -0.17 (-2.22%) | 184,654,254 |
| 31 Aug 2021 | CNY | 7.36 | 7.88 | 7.3 | 7.66 | 7.66 | +0.36 (+4.93%) | 177,940,684 |
| 30 Aug 2021 | CNY | 7.22 | 7.53 | 7.08 | 7.3 | 7.3 | +0.1 (+1.39%) | 160,847,438 |
| 27 Aug 2021 | CNY | 6.88 | 7.36 | 6.7 | 7.2 | 7.2 | +0.27 (+3.90%) | 190,427,740 |
| 26 Aug 2021 | CNY | 6.8 | 7.3 | 6.79 | 6.93 | 6.93 | +0.28 (+4.21%) | 233,770,805 |
| 25 Aug 2021 | CNY | 6.21 | 6.76 | 6.14 | 6.65 | 6.65 | +0.45 (+7.26%) | 326,106,297 |
| 24 Aug 2021 | CNY | 6.1 | 6.2 | 6.03 | 6.2 | 6.2 | +0.56 (+9.93%) | 241,751,927 |
| 23 Aug 2021 | CNY | 5.61 | 5.75 | 5.56 | 5.64 | 5.64 | +0.25 (+4.64%) | 111,309,320 |
| 20 Aug 2021 | CNY | 5.3 | 5.47 | 5.23 | 5.39 | 5.39 | +0.05 (+0.94%) | 64,468,423 |
| 19 Aug 2021 | CNY | 5.33 | 5.39 | 5.16 | 5.34 | 5.34 | -0.04 (-0.74%) | 62,053,780 |
| 18 Aug 2021 | CNY | 5.37 | 5.45 | 5.28 | 5.38 | 5.38 | +0.02 (+0.37%) | 76,337,554 |
| 17 Aug 2021 | CNY | 5.39 | 5.58 | 5.31 | 5.36 | 5.36 | -0.06 (-1.11%) | 89,524,163 |
