| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | CNY | 9.48 | 9.59 | 9.16 | 9.3 | 9.3 | -0.17 (-1.80%) | 3,362,700 |
| 24 Sep 2021 | CNY | 9.65 | 9.65 | 9.42 | 9.47 | 9.47 | -0.18 (-1.87%) | 2,799,700 |
| 23 Sep 2021 | CNY | 9.61 | 9.72 | 9.6 | 9.65 | 9.65 | +0.04 (+0.42%) | 2,981,070 |
| 22 Sep 2021 | CNY | 9.35 | 9.63 | 9.33 | 9.61 | 9.61 | +0.1 (+1.05%) | 3,381,491 |
| 17 Sep 2021 | CNY | 9.97 | 9.97 | 9.4 | 9.51 | 9.51 | -0.45 (-4.52%) | 7,618,500 |
| 16 Sep 2021 | CNY | 10.02 | 10.25 | 9.94 | 9.96 | 9.96 | -0.17 (-1.68%) | 5,737,400 |
| 15 Sep 2021 | CNY | 10.22 | 10.23 | 9.9 | 10.13 | 10.13 | -0.05 (-0.49%) | 5,480,051 |
| 14 Sep 2021 | CNY | 10.1 | 10.48 | 10.01 | 10.18 | 10.18 | +0.04 (+0.39%) | 6,628,272 |
| 13 Sep 2021 | CNY | 10.13 | 10.22 | 9.99 | 10.14 | 10.14 | -0.01 (-0.10%) | 5,846,746 |
| 10 Sep 2021 | CNY | 10.34 | 10.34 | 10.01 | 10.15 | 10.15 | -0.19 (-1.84%) | 6,498,613 |
| 9 Sep 2021 | CNY | 10.3 | 10.44 | 10.18 | 10.34 | 10.34 | +0.1 (+0.98%) | 8,021,194 |
| 8 Sep 2021 | CNY | 10.2 | 10.3 | 10.14 | 10.24 | 10.24 | -0.01 (-0.10%) | 6,760,621 |
| 7 Sep 2021 | CNY | 10.26 | 10.33 | 10.13 | 10.25 | 10.25 | +0.02 (+0.20%) | 6,263,305 |
| 6 Sep 2021 | CNY | 10.35 | 10.35 | 10.05 | 10.23 | 10.23 | -0.02 (-0.20%) | 8,794,191 |
| 3 Sep 2021 | CNY | 10.44 | 10.46 | 9.99 | 10.25 | 10.25 | -0.19 (-1.82%) | 10,111,622 |
| 2 Sep 2021 | CNY | 9.99 | 10.65 | 9.81 | 10.44 | 10.44 | +0.3 (+2.96%) | 14,388,620 |
| 1 Sep 2021 | CNY | 10.71 | 10.79 | 10.03 | 10.14 | 10.14 | -0.85 (-7.73%) | 20,961,739 |
| 31 Aug 2021 | CNY | 10.67 | 11.28 | 10.67 | 10.99 | 10.99 | -0.86 (-7.26%) | 32,972,496 |
| 30 Aug 2021 | CNY | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.32 (-10.02%) | 5,679,900 |
| 27 Aug 2021 | CNY | 12.56 | 13.78 | 12.45 | 13.17 | 13.17 | +0.64 (+5.11%) | 45,775,723 |
| 26 Aug 2021 | CNY | 11.3 | 12.53 | 11.21 | 12.53 | 12.53 | +1.14 (+10.01%) | 26,360,771 |
| 25 Aug 2021 | CNY | 12.1 | 12.23 | 11.14 | 11.39 | 11.39 | -0.37 (-3.15%) | 17,270,187 |
| 24 Aug 2021 | CNY | 11.4 | 11.78 | 11.28 | 11.76 | 11.76 | +0.51 (+4.53%) | 14,338,923 |
| 23 Aug 2021 | CNY | 11.01 | 11.33 | 11.01 | 11.25 | 11.25 | +0.23 (+2.09%) | 7,387,634 |
| 20 Aug 2021 | CNY | 11.13 | 11.28 | 10.9 | 11.02 | 11.02 | -0.37 (-3.25%) | 7,532,100 |
| 19 Aug 2021 | CNY | 11.26 | 11.69 | 10.99 | 11.39 | 11.39 | +0.17 (+1.52%) | 11,047,700 |
| 18 Aug 2021 | CNY | 11.14 | 11.51 | 10.98 | 11.22 | 11.22 | -0.02 (-0.18%) | 11,464,950 |
| 17 Aug 2021 | CNY | 12.17 | 12.35 | 11.18 | 11.24 | 11.24 | -1.18 (-9.50%) | 19,122,931 |
| 16 Aug 2021 | CNY | 13.1 | 13.1 | 12.38 | 12.42 | 12.42 | -0.71 (-5.41%) | 27,586,334 |
| 13 Aug 2021 | CNY | 12.14 | 13.13 | 12.13 | 13.13 | 13.13 | +1.19 (+9.97%) | 22,795,070 |
