| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 10.25 | 10.25 | 9.96 | 10.06 | 10.06 | -0.32 (-3.08%) | 3,753,545 |
| 14 Oct 2021 | CNY | 10.27 | 10.42 | 10.05 | 10.38 | 10.38 | +0.09 (+0.87%) | 5,041,365 |
| 13 Oct 2021 | CNY | 10.51 | 10.6 | 10.02 | 10.29 | 10.29 | -0.49 (-4.55%) | 6,880,956 |
| 12 Oct 2021 | CNY | 10.18 | 10.99 | 9.92 | 10.78 | 10.78 | +0.6 (+5.89%) | 13,565,288 |
| 11 Oct 2021 | CNY | 9.25 | 10.18 | 9.25 | 10.18 | 10.18 | +0.93 (+10.05%) | 10,138,249 |
| 8 Oct 2021 | CNY | 9.15 | 9.28 | 8.86 | 9.25 | 9.25 | +0.19 (+2.10%) | 1,092,462 |
| 30 Sep 2021 | CNY | 8.9 | 9.1 | 8.73 | 9.06 | 9.06 | +0.16 (+1.80%) | 1,064,323 |
| 29 Sep 2021 | CNY | 9 | 9.05 | 8.11 | 8.9 | 8.9 | -0.11 (-1.22%) | 657,100 |
| 28 Sep 2021 | CNY | 8.93 | 9.07 | 8.91 | 9.01 | 9.01 | +0.08 (+0.90%) | 444,319 |
| 27 Sep 2021 | CNY | 9.16 | 9.2 | 8.82 | 8.93 | 8.93 | -0.21 (-2.30%) | 1,158,023 |
| 24 Sep 2021 | CNY | 9.44 | 9.44 | 9.14 | 9.14 | 9.14 | -0.25 (-2.66%) | 1,176,300 |
| 23 Sep 2021 | CNY | 9.53 | 9.56 | 9.36 | 9.39 | 9.39 | -0.03 (-0.32%) | 1,041,500 |
| 22 Sep 2021 | CNY | 9.37 | 9.52 | 9.29 | 9.42 | 9.42 | +0.01 (+0.11%) | 766,275 |
| 17 Sep 2021 | CNY | 9.48 | 9.6 | 9.33 | 9.41 | 9.41 | -0.04 (-0.42%) | 685,500 |
| 16 Sep 2021 | CNY | 9.66 | 9.74 | 9.45 | 9.45 | 9.45 | -0.12 (-1.25%) | 866,700 |
| 15 Sep 2021 | CNY | 9.5 | 9.67 | 9.41 | 9.57 | 9.57 | +0.05 (+0.53%) | 812,625 |
| 14 Sep 2021 | CNY | 9.63 | 9.82 | 9.5 | 9.52 | 9.52 | -0.11 (-1.14%) | 1,346,120 |
| 13 Sep 2021 | CNY | 9.41 | 9.77 | 9.29 | 9.63 | 9.63 | +0.22 (+2.34%) | 1,826,499 |
| 10 Sep 2021 | CNY | 9.45 | 9.62 | 9.3 | 9.41 | 9.41 | -0.1 (-1.05%) | 1,676,419 |
| 9 Sep 2021 | CNY | 9.65 | 9.65 | 9.46 | 9.51 | 9.51 | -0.11 (-1.14%) | 1,156,500 |
| 8 Sep 2021 | CNY | 9.5 | 9.68 | 9.49 | 9.62 | 9.62 | +0.03 (+0.31%) | 1,245,220 |
| 7 Sep 2021 | CNY | 9.33 | 9.6 | 9.26 | 9.59 | 9.59 | +0.25 (+2.68%) | 2,605,250 |
| 6 Sep 2021 | CNY | 9.28 | 9.46 | 9.1 | 9.34 | 9.34 | +0.13 (+1.41%) | 1,945,422 |
| 3 Sep 2021 | CNY | 9.12 | 9.28 | 9.02 | 9.21 | 9.21 | +0.09 (+0.99%) | 1,373,055 |
| 2 Sep 2021 | CNY | 9.26 | 9.29 | 9.1 | 9.12 | 9.12 | -0.13 (-1.41%) | 1,262,580 |
| 1 Sep 2021 | CNY | 9.2 | 9.35 | 9.11 | 9.25 | 9.25 | +0.07 (+0.76%) | 1,236,600 |
| 31 Aug 2021 | CNY | 9.29 | 9.29 | 9.04 | 9.18 | 9.18 | -0.02 (-0.22%) | 1,114,100 |
| 30 Aug 2021 | CNY | 9.49 | 9.49 | 9.16 | 9.2 | 9.2 | -0.22 (-2.34%) | 1,720,187 |
| 27 Aug 2021 | CNY | 9.54 | 9.67 | 9.38 | 9.42 | 9.42 | -0.13 (-1.36%) | 1,604,589 |
| 26 Aug 2021 | CNY | 9.86 | 9.86 | 9.54 | 9.55 | 9.55 | -0.29 (-2.95%) | 1,538,776 |
