| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 12.5 | 12.58 | 12.15 | 12.45 | 12.45 | -0.13 (-1.03%) | 1,565,735 |
| 15 Oct 2021 | CNY | 12.13 | 13.06 | 12.13 | 12.58 | 12.58 | +0.35 (+2.86%) | 2,251,436 |
| 14 Oct 2021 | CNY | 12 | 12.52 | 11.79 | 12.23 | 12.23 | +0.23 (+1.92%) | 2,024,200 |
| 13 Oct 2021 | CNY | 12.26 | 12.29 | 11.91 | 12 | 12 | -0.26 (-2.12%) | 1,195,000 |
| 12 Oct 2021 | CNY | 12.52 | 12.61 | 12.06 | 12.26 | 12.26 | -0.25 (-2.00%) | 1,627,900 |
| 11 Oct 2021 | CNY | 12.8 | 12.99 | 12.42 | 12.51 | 12.51 | -0.24 (-1.88%) | 1,532,300 |
| 8 Oct 2021 | CNY | 12.96 | 13.2 | 12.65 | 12.75 | 12.75 | +0.16 (+1.27%) | 2,195,000 |
| 30 Sep 2021 | CNY | 12.12 | 12.84 | 12.06 | 12.59 | 12.59 | +0.47 (+3.88%) | 2,751,717 |
| 29 Sep 2021 | CNY | 12.71 | 12.84 | 12.07 | 12.12 | 12.12 | -0.53 (-4.19%) | 2,052,067 |
| 28 Sep 2021 | CNY | 12.25 | 12.79 | 11.43 | 12.65 | 12.65 | 0.0 (0.0%) | 4,458,355 |
| 27 Sep 2021 | CNY | 14.01 | 14.01 | 12.65 | 12.65 | 12.65 | -1.41 (-10.03%) | 4,740,706 |
| 24 Sep 2021 | CNY | 14 | 14.2 | 13.63 | 14.06 | 14.06 | +0.07 (+0.50%) | 4,977,300 |
| 23 Sep 2021 | CNY | 13.24 | 14.12 | 13.24 | 13.99 | 13.99 | +0.77 (+5.82%) | 6,720,168 |
| 22 Sep 2021 | CNY | 12.86 | 13.82 | 12.46 | 13.22 | 13.22 | +0.36 (+2.80%) | 7,170,201 |
| 17 Sep 2021 | CNY | 12.79 | 13.02 | 12.45 | 12.86 | 12.86 | +0.11 (+0.86%) | 4,231,344 |
| 16 Sep 2021 | CNY | 12.08 | 13.14 | 11.96 | 12.75 | 12.75 | +0.69 (+5.72%) | 7,466,000 |
| 15 Sep 2021 | CNY | 11.81 | 12.12 | 11.58 | 12.06 | 12.06 | +0.23 (+1.94%) | 3,830,939 |
| 14 Sep 2021 | CNY | 11.84 | 12.24 | 11.69 | 11.83 | 11.83 | -0.01 (-0.08%) | 3,678,639 |
| 13 Sep 2021 | CNY | 11.81 | 12.1 | 11.62 | 11.84 | 11.84 | +0.04 (+0.34%) | 4,853,500 |
| 10 Sep 2021 | CNY | 11.52 | 11.85 | 11.35 | 11.8 | 11.8 | +0.33 (+2.88%) | 4,733,700 |
| 9 Sep 2021 | CNY | 11.58 | 11.84 | 11.31 | 11.47 | 11.47 | +0.1 (+0.88%) | 6,343,529 |
| 8 Sep 2021 | CNY | 10.88 | 11.53 | 10.75 | 11.37 | 11.37 | +0.57 (+5.28%) | 6,690,694 |
| 7 Sep 2021 | CNY | 10.49 | 10.83 | 10.42 | 10.8 | 10.8 | +0.34 (+3.25%) | 3,833,116 |
| 6 Sep 2021 | CNY | 10.25 | 10.58 | 10.25 | 10.46 | 10.46 | +0.24 (+2.35%) | 2,439,500 |
| 3 Sep 2021 | CNY | 10.05 | 10.28 | 10.01 | 10.22 | 10.22 | +0.17 (+1.69%) | 2,015,000 |
| 2 Sep 2021 | CNY | 10.16 | 10.24 | 10.04 | 10.05 | 10.05 | -0.1 (-0.99%) | 2,581,800 |
| 1 Sep 2021 | CNY | 10.06 | 10.2 | 9.96 | 10.15 | 10.15 | +0.1 (+1.00%) | 1,338,081 |
| 31 Aug 2021 | CNY | 10.07 | 10.13 | 9.97 | 10.05 | 10.05 | -0.03 (-0.30%) | 994,000 |
| 30 Aug 2021 | CNY | 10.25 | 10.25 | 10.07 | 10.08 | 10.08 | -0.07 (-0.69%) | 899,200 |
| 27 Aug 2021 | CNY | 10.26 | 10.29 | 10.03 | 10.15 | 10.15 | -0.1 (-0.98%) | 1,183,153 |
