| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 13.86 | 14.13 | 13.76 | 14.02 | 14.02 | +0.12 (+0.86%) | 26,192,352 |
| 29 Sep 2021 | CNY | 14.05 | 14.55 | 13.66 | 13.9 | 13.9 | -0.34 (-2.39%) | 42,548,923 |
| 28 Sep 2021 | CNY | 14.55 | 14.6 | 13.75 | 14.24 | 14.24 | -0.61 (-4.11%) | 49,287,776 |
| 27 Sep 2021 | CNY | 14.11 | 15.47 | 13.85 | 14.85 | 14.85 | +0.6 (+4.21%) | 90,406,664 |
| 24 Sep 2021 | CNY | 12.91 | 14.25 | 12.88 | 14.25 | 14.25 | +1.3 (+10.04%) | 57,969,950 |
| 23 Sep 2021 | CNY | 12.77 | 13.06 | 12.73 | 12.95 | 12.95 | +0.18 (+1.41%) | 16,776,800 |
| 22 Sep 2021 | CNY | 12.96 | 13.18 | 12.75 | 12.77 | 12.77 | -0.48 (-3.62%) | 19,926,000 |
| 17 Sep 2021 | CNY | 13.5 | 13.5 | 12.7 | 13.25 | 13.25 | -0.11 (-0.82%) | 29,775,799 |
| 16 Sep 2021 | CNY | 13.33 | 13.85 | 13.29 | 13.36 | 13.36 | +0.01 (+0.07%) | 20,668,178 |
| 15 Sep 2021 | CNY | 13.5 | 13.68 | 13.26 | 13.35 | 13.35 | -0.18 (-1.33%) | 19,192,312 |
| 14 Sep 2021 | CNY | 13.69 | 14.22 | 13.51 | 13.53 | 13.53 | -0.17 (-1.24%) | 22,715,832 |
| 13 Sep 2021 | CNY | 13.37 | 13.79 | 13.28 | 13.7 | 13.7 | +0.25 (+1.86%) | 20,252,903 |
| 10 Sep 2021 | CNY | 13.58 | 13.66 | 13.35 | 13.45 | 13.45 | -0.14 (-1.03%) | 18,100,595 |
| 9 Sep 2021 | CNY | 13.87 | 13.98 | 13.48 | 13.59 | 13.59 | -0.38 (-2.72%) | 22,981,651 |
| 8 Sep 2021 | CNY | 14.5 | 14.67 | 13.88 | 13.97 | 13.97 | -0.49 (-3.39%) | 38,553,777 |
| 7 Sep 2021 | CNY | 13.78 | 14.77 | 13.66 | 14.46 | 14.46 | +0.54 (+3.88%) | 42,104,465 |
| 6 Sep 2021 | CNY | 13.26 | 14.13 | 13.12 | 13.92 | 13.92 | +0.54 (+4.04%) | 36,049,226 |
| 3 Sep 2021 | CNY | 13.1 | 13.89 | 13.09 | 13.38 | 13.38 | +0.18 (+1.36%) | 31,520,200 |
| 2 Sep 2021 | CNY | 13.08 | 13.38 | 13.01 | 13.2 | 13.2 | +0.03 (+0.23%) | 16,892,712 |
| 1 Sep 2021 | CNY | 13.14 | 13.53 | 12.97 | 13.17 | 13.17 | +0.13 (+1.00%) | 24,786,900 |
| 31 Aug 2021 | CNY | 13.27 | 13.74 | 12.85 | 13.04 | 13.04 | -0.06 (-0.46%) | 24,263,436 |
| 30 Aug 2021 | CNY | 13.46 | 13.62 | 13 | 13.1 | 13.1 | -0.35 (-2.60%) | 21,345,535 |
| 27 Aug 2021 | CNY | 13.69 | 13.81 | 13.38 | 13.45 | 13.45 | -0.25 (-1.82%) | 16,027,350 |
| 26 Aug 2021 | CNY | 14.05 | 14.27 | 13.69 | 13.7 | 13.7 | -0.35 (-2.49%) | 19,448,400 |
| 25 Aug 2021 | CNY | 14.02 | 14.2 | 13.68 | 14.05 | 14.05 | +0.05 (+0.36%) | 19,295,466 |
| 24 Aug 2021 | CNY | 14.18 | 14.38 | 13.96 | 14 | 14 | -0.11 (-0.78%) | 24,292,898 |
| 23 Aug 2021 | CNY | 13.49 | 14.28 | 13.49 | 14.11 | 14.11 | +0.66 (+4.91%) | 28,136,000 |
| 20 Aug 2021 | CNY | 13.41 | 13.67 | 13.13 | 13.45 | 13.45 | -0.15 (-1.10%) | 20,018,502 |
| 19 Aug 2021 | CNY | 13.65 | 14.23 | 13.55 | 13.6 | 13.6 | +0.03 (+0.22%) | 23,687,400 |
| 18 Aug 2021 | CNY | 13.9 | 13.99 | 13.48 | 13.57 | 13.57 | -0.31 (-2.23%) | 22,937,552 |
