| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 13.48 | 13.74 | 13.48 | 13.63 | 13.63 | +0.13 (+0.96%) | 24,233,611 |
| 14 Oct 2021 | CNY | 13.54 | 13.56 | 13.39 | 13.5 | 13.5 | -0.11 (-0.81%) | 15,386,807 |
| 13 Oct 2021 | CNY | 13.65 | 13.75 | 13.46 | 13.61 | 13.61 | +0.19 (+1.42%) | 20,092,810 |
| 12 Oct 2021 | CNY | 13.56 | 13.58 | 13.2 | 13.42 | 13.42 | -0.14 (-1.03%) | 19,566,298 |
| 11 Oct 2021 | CNY | 13.5 | 13.58 | 13.34 | 13.56 | 13.56 | -0.15 (-1.09%) | 27,056,245 |
| 8 Oct 2021 | CNY | 13.21 | 13.93 | 13.21 | 13.71 | 13.71 | +0.52 (+3.94%) | 43,108,458 |
| 30 Sep 2021 | CNY | 13.22 | 13.48 | 13.17 | 13.19 | 13.19 | +0.39 (+3.05%) | 27,112,886 |
| 29 Sep 2021 | CNY | 13.16 | 13.16 | 12.79 | 12.8 | 12.8 | -0.43 (-3.25%) | 32,621,765 |
| 28 Sep 2021 | CNY | 13.39 | 13.44 | 13.18 | 13.23 | 13.23 | -0.23 (-1.71%) | 20,536,249 |
| 27 Sep 2021 | CNY | 13.57 | 13.77 | 13.25 | 13.46 | 13.46 | +0.03 (+0.22%) | 28,503,750 |
| 24 Sep 2021 | CNY | 13.55 | 13.75 | 13.41 | 13.43 | 13.43 | -0.23 (-1.68%) | 27,949,962 |
| 23 Sep 2021 | CNY | 13.3 | 13.74 | 13.21 | 13.66 | 13.66 | +0.41 (+3.09%) | 44,861,937 |
| 22 Sep 2021 | CNY | 13.13 | 13.42 | 13.06 | 13.25 | 13.25 | -0.06 (-0.45%) | 20,893,458 |
| 17 Sep 2021 | CNY | 13.48 | 13.51 | 13.03 | 13.31 | 13.31 | -0.11 (-0.82%) | 42,156,718 |
| 16 Sep 2021 | CNY | 14.27 | 14.27 | 13.38 | 13.42 | 13.42 | -0.89 (-6.22%) | 75,244,044 |
| 15 Sep 2021 | CNY | 14.45 | 14.53 | 14.28 | 14.31 | 14.31 | -0.21 (-1.45%) | 33,955,341 |
| 14 Sep 2021 | CNY | 14.49 | 14.83 | 14.39 | 14.52 | 14.52 | 0.0 (0.0%) | 45,735,728 |
| 13 Sep 2021 | CNY | 14.9 | 14.95 | 14.47 | 14.52 | 14.52 | -0.33 (-2.22%) | 50,349,955 |
| 10 Sep 2021 | CNY | 14.6 | 14.98 | 14.53 | 14.85 | 14.85 | +0.21 (+1.43%) | 60,583,743 |
| 9 Sep 2021 | CNY | 14.4 | 14.64 | 14.21 | 14.64 | 14.64 | +0.23 (+1.60%) | 61,081,818 |
| 8 Sep 2021 | CNY | 14.46 | 14.72 | 14.36 | 14.41 | 14.41 | -0.05 (-0.35%) | 59,030,726 |
| 7 Sep 2021 | CNY | 14.36 | 14.52 | 14.23 | 14.46 | 14.46 | +0.06 (+0.42%) | 43,275,489 |
| 6 Sep 2021 | CNY | 14.26 | 14.42 | 13.9 | 14.4 | 14.4 | +0.15 (+1.05%) | 47,822,462 |
| 3 Sep 2021 | CNY | 14.36 | 14.63 | 14.19 | 14.25 | 14.25 | -0.2 (-1.38%) | 51,527,294 |
| 2 Sep 2021 | CNY | 14.62 | 14.66 | 14.34 | 14.45 | 14.45 | -0.23 (-1.57%) | 44,589,099 |
| 1 Sep 2021 | CNY | 14.6 | 14.84 | 14.3 | 14.68 | 14.68 | -0.01 (-0.07%) | 50,894,295 |
| 31 Aug 2021 | CNY | 15.01 | 15.1 | 14.35 | 14.69 | 14.69 | -0.27 (-1.80%) | 69,494,986 |
| 30 Aug 2021 | CNY | 14.79 | 15.45 | 14.78 | 14.96 | 14.96 | +0.39 (+2.68%) | 68,649,031 |
| 27 Aug 2021 | CNY | 15.14 | 15.14 | 14.37 | 14.57 | 14.57 | -0.83 (-5.39%) | 91,524,749 |
| 26 Aug 2021 | CNY | 15.85 | 16.23 | 15.4 | 15.4 | 15.4 | -0.25 (-1.60%) | 66,375,659 |
