| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 10.25 | 10.51 | 10.1 | 10.36 | 10.36 | +0.1 (+0.97%) | 15,394,724 |
| 14 Oct 2021 | CNY | 10.27 | 10.33 | 10.11 | 10.26 | 10.26 | +0.02 (+0.20%) | 11,059,948 |
| 13 Oct 2021 | CNY | 9.8 | 10.29 | 9.57 | 10.24 | 10.24 | +0.48 (+4.92%) | 15,683,704 |
| 12 Oct 2021 | CNY | 10.15 | 10.15 | 9.71 | 9.76 | 9.76 | -0.12 (-1.21%) | 6,602,783 |
| 11 Oct 2021 | CNY | 10.39 | 10.8 | 9.83 | 9.88 | 9.88 | -0.25 (-2.47%) | 14,546,663 |
| 8 Oct 2021 | CNY | 9.65 | 10.16 | 9.19 | 10.13 | 10.13 | +0.36 (+3.68%) | 14,143,668 |
| 30 Sep 2021 | CNY | 9.66 | 9.95 | 9.45 | 9.77 | 9.77 | +0.14 (+1.45%) | 7,260,483 |
| 29 Sep 2021 | CNY | 9.96 | 9.96 | 9.58 | 9.63 | 9.63 | -0.29 (-2.92%) | 7,510,223 |
| 28 Sep 2021 | CNY | 10.65 | 10.65 | 9.85 | 9.92 | 9.92 | -0.73 (-6.85%) | 14,439,334 |
| 27 Sep 2021 | CNY | 10.47 | 10.79 | 10.25 | 10.65 | 10.65 | +0.07 (+0.66%) | 15,087,452 |
| 24 Sep 2021 | CNY | 10.88 | 10.88 | 10.43 | 10.58 | 10.58 | -0.15 (-1.40%) | 10,484,716 |
| 23 Sep 2021 | CNY | 10.47 | 10.85 | 10.4 | 10.73 | 10.73 | +0.42 (+4.07%) | 19,177,716 |
| 22 Sep 2021 | CNY | 10.12 | 10.44 | 9.96 | 10.31 | 10.31 | +0.19 (+1.88%) | 12,007,450 |
| 17 Sep 2021 | CNY | 9.8 | 10.32 | 9.72 | 10.12 | 10.12 | +0.44 (+4.55%) | 16,896,365 |
| 16 Sep 2021 | CNY | 9.55 | 10.05 | 9.5 | 9.68 | 9.68 | +0.09 (+0.94%) | 9,193,088 |
| 15 Sep 2021 | CNY | 9.7 | 9.72 | 9.44 | 9.59 | 9.59 | -0.16 (-1.64%) | 5,686,631 |
| 14 Sep 2021 | CNY | 9.87 | 9.88 | 9.63 | 9.75 | 9.75 | -0.11 (-1.12%) | 7,515,613 |
| 13 Sep 2021 | CNY | 9.76 | 9.88 | 9.63 | 9.86 | 9.86 | 0.0 (0.0%) | 5,365,511 |
| 10 Sep 2021 | CNY | 9.88 | 9.93 | 9.74 | 9.86 | 9.86 | -0.03 (-0.30%) | 4,710,486 |
| 9 Sep 2021 | CNY | 9.99 | 10 | 9.75 | 9.89 | 9.89 | -0.11 (-1.10%) | 5,536,895 |
| 8 Sep 2021 | CNY | 9.97 | 10.15 | 9.75 | 10 | 10 | +0.03 (+0.30%) | 9,685,364 |
| 7 Sep 2021 | CNY | 9.85 | 9.98 | 9.68 | 9.97 | 9.97 | +0.15 (+1.53%) | 7,089,978 |
| 6 Sep 2021 | CNY | 9.99 | 10.1 | 9.66 | 9.82 | 9.82 | -0.18 (-1.80%) | 10,491,322 |
| 3 Sep 2021 | CNY | 10.14 | 10.19 | 9.86 | 10 | 10 | -0.21 (-2.06%) | 13,842,620 |
| 2 Sep 2021 | CNY | 9.72 | 10.3 | 9.69 | 10.21 | 10.21 | +0.39 (+3.97%) | 20,289,026 |
| 1 Sep 2021 | CNY | 9.36 | 9.95 | 9.32 | 9.82 | 9.82 | +0.48 (+5.14%) | 16,736,792 |
| 31 Aug 2021 | CNY | 9.65 | 9.82 | 9.24 | 9.34 | 9.34 | -0.39 (-4.01%) | 11,738,793 |
| 30 Aug 2021 | CNY | 9.8 | 9.83 | 9.63 | 9.73 | 9.73 | -0.11 (-1.12%) | 8,572,142 |
| 27 Aug 2021 | CNY | 9.5 | 10 | 9.5 | 9.84 | 9.84 | +0.27 (+2.82%) | 15,412,896 |
| 26 Aug 2021 | CNY | 9.5 | 9.63 | 9.29 | 9.57 | 9.57 | +0.08 (+0.84%) | 8,286,400 |
