| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 9.05 | 9.5 | 9.05 | 9.45 | 9.45 | +0.325 (+3.56%) | 2,085,885 |
| 29 Sep 2021 | CNY | 9.4917 | 9.5667 | 9.1 | 9.125 | 9.125 | -0.358 (-3.78%) | 2,387,766 |
| 28 Sep 2021 | CNY | 9.45 | 9.5083 | 9.3 | 9.4833 | 9.4833 | +0.05 (+0.53%) | 1,560,003 |
| 27 Sep 2021 | CNY | 9.675 | 9.8083 | 9.1667 | 9.4333 | 9.4333 | -0.267 (-2.75%) | 2,832,192 |
| 24 Sep 2021 | CNY | 10.2333 | 10.2333 | 9.5917 | 9.7 | 9.7 | -0.525 (-5.13%) | 3,759,537 |
| 23 Sep 2021 | CNY | 10.2833 | 10.4167 | 10.1333 | 10.225 | 10.225 | +0.033 (+0.33%) | 3,726,483 |
| 22 Sep 2021 | CNY | 10.75 | 10.75 | 10 | 10.1917 | 10.1917 | -0.683 (-6.28%) | 4,705,368 |
| 17 Sep 2021 | CNY | 10.5583 | 11.125 | 10.3083 | 10.875 | 10.875 | +0.208 (+1.95%) | 4,588,512 |
| 16 Sep 2021 | CNY | 10.8083 | 11.4583 | 10.6417 | 10.6667 | 10.6667 | -0.133 (-1.23%) | 4,989,108 |
| 15 Sep 2021 | CNY | 10.425 | 11.025 | 10.375 | 10.8 | 10.8 | +0.367 (+3.51%) | 3,820,512 |
| 14 Sep 2021 | CNY | 10.8333 | 10.9333 | 10.3667 | 10.4333 | 10.4333 | -0.383 (-3.54%) | 3,554,076 |
| 13 Sep 2021 | CNY | 10.5417 | 10.8167 | 10.4417 | 10.8167 | 10.8167 | +0.133 (+1.25%) | 2,877,408 |
| 10 Sep 2021 | CNY | 11.25 | 11.25 | 10.5833 | 10.6833 | 10.6833 | -0.467 (-4.19%) | 5,003,736 |
| 9 Sep 2021 | CNY | 11.375 | 11.4917 | 10.975 | 11.15 | 11.15 | -0.275 (-2.41%) | 3,694,176 |
| 8 Sep 2021 | CNY | 11.8667 | 11.9083 | 11.25 | 11.425 | 11.425 | -0.392 (-3.31%) | 4,963,572 |
| 7 Sep 2021 | CNY | 11.875 | 12.0583 | 11.5 | 11.8167 | 11.8167 | -0.1 (-0.84%) | 6,253,099 |
| 6 Sep 2021 | CNY | 11.15 | 12.0167 | 10.9667 | 11.9167 | 11.9167 | +0.933 (+8.50%) | 11,092,488 |
| 3 Sep 2021 | CNY | 11.575 | 11.7667 | 10.9 | 10.9833 | 10.9833 | -0.583 (-5.04%) | 5,608,368 |
| 2 Sep 2021 | CNY | 11.7 | 11.7 | 11.1333 | 11.5667 | 11.5667 | -0.1 (-0.86%) | 6,006,768 |
| 1 Sep 2021 | CNY | 11.425 | 11.95 | 11.1 | 11.6667 | 11.6667 | +0.242 (+2.12%) | 7,551,696 |
| 31 Aug 2021 | CNY | 11.425 | 11.4417 | 11.0833 | 11.425 | 11.425 | -0.017 (-0.15%) | 4,876,056 |
| 30 Aug 2021 | CNY | 11.35 | 11.6833 | 11.2583 | 11.4417 | 11.4417 | -0.158 (-1.36%) | 5,775,708 |
| 27 Aug 2021 | CNY | 11.6917 | 12 | 11.4167 | 11.6 | 11.6 | -0.15 (-1.28%) | 6,341,264 |
| 26 Aug 2021 | CNY | 12.7167 | 12.9167 | 11.75 | 11.75 | 11.75 | -0.667 (-5.37%) | 5,280,096 |
| 25 Aug 2021 | CNY | 12.5 | 12.625 | 12.0917 | 12.4167 | 12.4167 | +0.025 (+0.20%) | 4,735,248 |
| 24 Aug 2021 | CNY | 12.5667 | 12.75 | 12.25 | 12.3917 | 12.3917 | -0.358 (-2.81%) | 6,639,363 |
| 23 Aug 2021 | CNY | 12.8333 | 12.9917 | 12.45 | 12.75 | 12.75 | +0.042 (+0.33%) | 9,851,667 |
| 20 Aug 2021 | CNY | 12.2 | 12.8333 | 11.6 | 12.7083 | 12.7083 | -0.075 (-0.59%) | 9,012,528 |
| 19 Aug 2021 | CNY | 12.9667 | 13.0167 | 12.4917 | 12.7833 | 12.7833 | +0.05 (+0.39%) | 5,048,778 |
| 18 Aug 2021 | CNY | 12.9167 | 13.2083 | 12.3333 | 12.7333 | 12.7333 | +0.133 (+1.06%) | 7,456,236 |
