| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 14.37 | 15.3 | 14.18 | 14.7 | 14.7 | +0.4 (+2.80%) | 4,461,313 |
| 14 Oct 2021 | CNY | 14.27 | 14.38 | 14.18 | 14.3 | 14.3 | +0.11 (+0.78%) | 1,170,721 |
| 13 Oct 2021 | CNY | 14.45 | 14.45 | 14.03 | 14.19 | 14.19 | -0.26 (-1.80%) | 2,493,185 |
| 12 Oct 2021 | CNY | 14.67 | 14.68 | 14.37 | 14.45 | 14.45 | -0.23 (-1.57%) | 1,477,925 |
| 11 Oct 2021 | CNY | 14.72 | 14.8 | 14.65 | 14.68 | 14.68 | -0.12 (-0.81%) | 1,338,927 |
| 8 Oct 2021 | CNY | 14.34 | 14.84 | 14.34 | 14.8 | 14.8 | +0.48 (+3.35%) | 3,389,448 |
| 30 Sep 2021 | CNY | 14.14 | 14.35 | 14.14 | 14.32 | 14.32 | +0.18 (+1.27%) | 916,927 |
| 29 Sep 2021 | CNY | 14.43 | 14.43 | 14.14 | 14.14 | 14.14 | -0.29 (-2.01%) | 2,018,077 |
| 28 Sep 2021 | CNY | 14.25 | 14.5 | 14.25 | 14.43 | 14.43 | +0.08 (+0.56%) | 1,516,410 |
| 27 Sep 2021 | CNY | 14.5 | 14.61 | 14.31 | 14.35 | 14.35 | -0.17 (-1.17%) | 2,003,335 |
| 24 Sep 2021 | CNY | 14.79 | 14.85 | 14.51 | 14.52 | 14.52 | -0.27 (-1.83%) | 1,862,585 |
| 23 Sep 2021 | CNY | 14.59 | 14.84 | 14.5 | 14.79 | 14.79 | +0.19 (+1.30%) | 2,094,567 |
| 22 Sep 2021 | CNY | 14.49 | 14.65 | 14.27 | 14.6 | 14.6 | +0.05 (+0.34%) | 1,870,585 |
| 17 Sep 2021 | CNY | 14.48 | 14.6 | 14.41 | 14.55 | 14.55 | +0.05 (+0.34%) | 2,210,238 |
| 16 Sep 2021 | CNY | 14.92 | 14.95 | 14.49 | 14.5 | 14.5 | -0.41 (-2.75%) | 3,677,901 |
| 15 Sep 2021 | CNY | 14.87 | 14.96 | 14.75 | 14.91 | 14.91 | +0.1 (+0.68%) | 1,962,835 |
| 14 Sep 2021 | CNY | 15.26 | 15.36 | 14.8 | 14.81 | 14.81 | -0.46 (-3.01%) | 4,135,176 |
| 13 Sep 2021 | CNY | 15.44 | 15.45 | 15.2 | 15.27 | 15.27 | -0.1 (-0.65%) | 2,829,890 |
| 10 Sep 2021 | CNY | 15.33 | 15.47 | 15.23 | 15.37 | 15.37 | +0.07 (+0.46%) | 3,352,418 |
| 9 Sep 2021 | CNY | 15.28 | 15.43 | 15.26 | 15.3 | 15.3 | -0.07 (-0.46%) | 2,749,036 |
| 8 Sep 2021 | CNY | 15.34 | 15.38 | 15.23 | 15.37 | 15.37 | +0.02 (+0.13%) | 3,676,288 |
| 7 Sep 2021 | CNY | 15.25 | 15.39 | 15.2 | 15.35 | 15.35 | +0.19 (+1.25%) | 3,364,661 |
| 6 Sep 2021 | CNY | 15.08 | 15.18 | 15 | 15.16 | 15.16 | +0.15 (+1.00%) | 2,975,695 |
| 3 Sep 2021 | CNY | 15.03 | 15.21 | 15 | 15.01 | 15.01 | -0.02 (-0.13%) | 3,035,471 |
| 2 Sep 2021 | CNY | 15.05 | 15.1 | 14.85 | 15.03 | 15.03 | -0.04 (-0.27%) | 3,109,934 |
| 1 Sep 2021 | CNY | 14.8 | 15.13 | 14.8 | 15.07 | 15.07 | +0.19 (+1.28%) | 3,525,379 |
| 31 Aug 2021 | CNY | 15.39 | 15.44 | 14.71 | 14.88 | 14.88 | -0.51 (-3.31%) | 5,681,981 |
| 30 Aug 2021 | CNY | 15.52 | 15.69 | 15.29 | 15.39 | 15.39 | -0.05 (-0.32%) | 4,124,661 |
| 27 Aug 2021 | CNY | 15.15 | 15.46 | 15.02 | 15.44 | 15.44 | +0.29 (+1.91%) | 4,474,810 |
| 26 Aug 2021 | CNY | 15.11 | 15.34 | 14.98 | 15.15 | 15.15 | +0.02 (+0.13%) | 4,718,416 |
