| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2021 | CNY | 10.31 | 11.39 | 10.24 | 11.39 | 11.39 | +1 (+9.62%) | 2,869,173 |
| 21 Oct 2021 | CNY | 10.19 | 10.39 | 10.15 | 10.39 | 10.39 | +0.13 (+1.27%) | 1,465,820 |
| 20 Oct 2021 | CNY | 10.13 | 10.33 | 10.09 | 10.26 | 10.26 | +0.09 (+0.88%) | 1,234,470 |
| 19 Oct 2021 | CNY | 10.16 | 10.21 | 10.08 | 10.17 | 10.17 | +0.01 (+0.10%) | 694,770 |
| 18 Oct 2021 | CNY | 10.2 | 10.24 | 10.12 | 10.16 | 10.16 | -0.02 (-0.20%) | 898,170 |
| 15 Oct 2021 | CNY | 10.1 | 10.26 | 10.05 | 10.18 | 10.18 | +0.06 (+0.59%) | 909,610 |
| 14 Oct 2021 | CNY | 10.1 | 10.16 | 10.01 | 10.12 | 10.12 | +0.04 (+0.40%) | 541,240 |
| 13 Oct 2021 | CNY | 10.1 | 10.11 | 9.95 | 10.08 | 10.08 | -0.02 (-0.20%) | 800,550 |
| 12 Oct 2021 | CNY | 10.29 | 10.29 | 9.97 | 10.1 | 10.1 | -0.2 (-1.94%) | 1,005,669 |
| 11 Oct 2021 | CNY | 10.27 | 10.33 | 10.18 | 10.3 | 10.3 | +0.04 (+0.39%) | 723,900 |
| 8 Oct 2021 | CNY | 10.11 | 10.31 | 10.08 | 10.26 | 10.26 | +0.21 (+2.09%) | 1,109,970 |
| 30 Sep 2021 | CNY | 10.04 | 10.11 | 9.97 | 10.05 | 10.05 | +0.04 (+0.40%) | 954,270 |
| 29 Sep 2021 | CNY | 10.14 | 10.19 | 9.98 | 10.01 | 10.01 | -0.19 (-1.86%) | 1,511,059 |
| 28 Sep 2021 | CNY | 10.27 | 10.3 | 10.11 | 10.2 | 10.2 | -0.06 (-0.58%) | 1,359,684 |
| 27 Sep 2021 | CNY | 10.7 | 10.76 | 10.09 | 10.26 | 10.26 | -0.44 (-4.11%) | 2,513,584 |
| 24 Sep 2021 | CNY | 11.24 | 11.27 | 10.66 | 10.7 | 10.7 | -0.54 (-4.80%) | 3,667,180 |
| 23 Sep 2021 | CNY | 12.1 | 12.58 | 11.22 | 11.24 | 11.24 | -0.35 (-3.02%) | 6,252,483 |
| 22 Sep 2021 | CNY | 11.28 | 11.67 | 11.2 | 11.59 | 11.59 | +0.23 (+2.02%) | 3,694,040 |
| 17 Sep 2021 | CNY | 11.12 | 11.38 | 11.01 | 11.36 | 11.36 | +0.22 (+1.97%) | 1,935,230 |
| 16 Sep 2021 | CNY | 11.3 | 11.5 | 11.07 | 11.14 | 11.14 | -0.16 (-1.42%) | 2,243,350 |
| 15 Sep 2021 | CNY | 11 | 11.32 | 10.99 | 11.3 | 11.3 | +0.28 (+2.54%) | 2,031,656 |
| 14 Sep 2021 | CNY | 11.06 | 11.21 | 10.91 | 11.02 | 11.02 | -0.1 (-0.90%) | 1,977,532 |
| 13 Sep 2021 | CNY | 10.83 | 11.25 | 10.68 | 11.12 | 11.12 | +0.2 (+1.83%) | 2,467,050 |
| 10 Sep 2021 | CNY | 10.9 | 11.21 | 10.82 | 10.92 | 10.92 | +0.03 (+0.28%) | 2,161,577 |
| 9 Sep 2021 | CNY | 10.83 | 11.17 | 10.83 | 10.89 | 10.89 | +0.12 (+1.11%) | 2,410,041 |
| 8 Sep 2021 | CNY | 10.88 | 10.92 | 10.68 | 10.77 | 10.77 | -0.12 (-1.10%) | 1,317,120 |
| 7 Sep 2021 | CNY | 10.59 | 10.93 | 10.5 | 10.89 | 10.89 | +0.33 (+3.13%) | 2,169,643 |
| 6 Sep 2021 | CNY | 10.46 | 10.59 | 10.37 | 10.56 | 10.56 | +0.14 (+1.34%) | 1,367,550 |
| 3 Sep 2021 | CNY | 10.5 | 10.61 | 10.35 | 10.42 | 10.42 | -0.08 (-0.76%) | 1,414,120 |
| 2 Sep 2021 | CNY | 10.55 | 10.55 | 10.37 | 10.5 | 10.5 | -0.06 (-0.57%) | 978,339 |
