| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 10.16 | 10.2 | 10.1 | 10.17 | 10.17 | -0.02 (-0.20%) | 13,121,980 |
| 13 Oct 2021 | CNY | 9.96 | 10.26 | 9.96 | 10.19 | 10.19 | +0.18 (+1.80%) | 19,812,926 |
| 12 Oct 2021 | CNY | 10.08 | 10.11 | 9.9 | 10.01 | 10.01 | -0.09 (-0.89%) | 16,984,072 |
| 11 Oct 2021 | CNY | 10.09 | 10.18 | 10.07 | 10.1 | 10.1 | +0.04 (+0.40%) | 12,012,750 |
| 8 Oct 2021 | CNY | 10.02 | 10.14 | 10.02 | 10.06 | 10.06 | +0.1 (+1.00%) | 13,812,526 |
| 30 Sep 2021 | CNY | 9.9 | 10.02 | 9.9 | 9.96 | 9.96 | +0.06 (+0.61%) | 14,321,660 |
| 29 Sep 2021 | CNY | 10.06 | 10.15 | 9.9 | 9.9 | 9.9 | -0.25 (-2.46%) | 28,679,627 |
| 28 Sep 2021 | CNY | 10.15 | 10.22 | 10.11 | 10.15 | 10.15 | +0.04 (+0.40%) | 17,413,213 |
| 27 Sep 2021 | CNY | 10.23 | 10.3 | 10.05 | 10.11 | 10.11 | -0.15 (-1.46%) | 21,259,401 |
| 24 Sep 2021 | CNY | 10.35 | 10.36 | 10.19 | 10.26 | 10.26 | -0.06 (-0.58%) | 18,619,040 |
| 23 Sep 2021 | CNY | 10.22 | 10.38 | 10.22 | 10.32 | 10.32 | +0.11 (+1.08%) | 26,507,839 |
| 22 Sep 2021 | CNY | 10.1 | 10.22 | 10.04 | 10.21 | 10.21 | -0.03 (-0.29%) | 20,769,396 |
| 17 Sep 2021 | CNY | 10.23 | 10.29 | 10.15 | 10.24 | 10.24 | +0.02 (+0.20%) | 24,855,359 |
| 16 Sep 2021 | CNY | 10.28 | 10.38 | 10.17 | 10.22 | 10.22 | -0.08 (-0.78%) | 29,475,401 |
| 15 Sep 2021 | CNY | 10.21 | 10.4 | 10.21 | 10.3 | 10.3 | +0.03 (+0.29%) | 26,705,295 |
| 14 Sep 2021 | CNY | 10.55 | 10.63 | 10.25 | 10.27 | 10.27 | -0.32 (-3.02%) | 47,372,238 |
| 13 Sep 2021 | CNY | 10.73 | 10.79 | 10.57 | 10.59 | 10.59 | -0.15 (-1.40%) | 41,540,723 |
| 10 Sep 2021 | CNY | 10.58 | 10.87 | 10.58 | 10.74 | 10.74 | +0.16 (+1.51%) | 60,373,017 |
| 9 Sep 2021 | CNY | 10.69 | 10.76 | 10.46 | 10.58 | 10.58 | -0.21 (-1.95%) | 54,227,722 |
| 8 Sep 2021 | CNY | 10.84 | 11.07 | 10.75 | 10.79 | 10.79 | -0.11 (-1.01%) | 73,182,040 |
| 7 Sep 2021 | CNY | 10.82 | 10.95 | 10.69 | 10.9 | 10.9 | +0.06 (+0.55%) | 58,813,219 |
| 6 Sep 2021 | CNY | 10.68 | 10.97 | 10.68 | 10.84 | 10.84 | +0.15 (+1.40%) | 52,034,043 |
| 3 Sep 2021 | CNY | 11.25 | 11.35 | 10.66 | 10.69 | 10.69 | -0.15 (-1.38%) | 80,687,600 |
| 2 Sep 2021 | CNY | 10.7 | 10.99 | 10.65 | 10.84 | 10.84 | +0.14 (+1.31%) | 79,527,322 |
| 1 Sep 2021 | CNY | 10.38 | 11 | 10.3 | 10.7 | 10.7 | +0.21 (+2.00%) | 92,360,288 |
| 31 Aug 2021 | CNY | 10.38 | 10.56 | 10.09 | 10.49 | 10.49 | +0.09 (+0.87%) | 74,127,773 |
| 30 Aug 2021 | CNY | 11.32 | 11.33 | 10.22 | 10.4 | 10.4 | -0.82 (-7.31%) | 121,237,271 |
| 27 Aug 2021 | CNY | 11.22 | 11.41 | 11.15 | 11.22 | 11.22 | +0.08 (+0.72%) | 60,768,122 |
| 26 Aug 2021 | CNY | 11.14 | 11.32 | 11.13 | 11.14 | 11.14 | -0.04 (-0.36%) | 55,993,841 |
| 25 Aug 2021 | CNY | 11.21 | 11.29 | 11.1 | 11.18 | 11.18 | -0.13 (-1.15%) | 54,722,512 |
