| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 14.3 | 15.12 | 14.16 | 14.77 | 14.77 | +0.63 (+4.46%) | 11,001,218 |
| 29 Sep 2021 | CNY | 14.9 | 15.34 | 14.13 | 14.14 | 14.14 | -0.62 (-4.20%) | 14,434,406 |
| 28 Sep 2021 | CNY | 13.92 | 15.28 | 13.92 | 14.76 | 14.76 | +0.58 (+4.09%) | 18,154,900 |
| 27 Sep 2021 | CNY | 16.09 | 16.28 | 14.18 | 14.18 | 14.18 | -1.58 (-10.03%) | 18,434,700 |
| 24 Sep 2021 | CNY | 17.36 | 17.5 | 15.66 | 15.76 | 15.76 | -1.58 (-9.11%) | 20,173,711 |
| 23 Sep 2021 | CNY | 17.65 | 18.3 | 16.6 | 17.34 | 17.34 | -0.32 (-1.81%) | 25,032,485 |
| 22 Sep 2021 | CNY | 16.4 | 17.66 | 16.34 | 17.66 | 17.66 | +1.3 (+7.95%) | 22,555,223 |
| 17 Sep 2021 | CNY | 16.6 | 17.35 | 15.71 | 16.36 | 16.36 | -0.44 (-2.62%) | 21,915,143 |
| 16 Sep 2021 | CNY | 17.28 | 18.14 | 16.69 | 16.8 | 16.8 | +0.07 (+0.42%) | 29,980,993 |
| 15 Sep 2021 | CNY | 16.15 | 16.98 | 15.95 | 16.73 | 16.73 | +0.59 (+3.66%) | 24,673,184 |
| 14 Sep 2021 | CNY | 16.6 | 16.65 | 15.64 | 16.14 | 16.14 | -0.73 (-4.33%) | 21,846,724 |
| 13 Sep 2021 | CNY | 16.51 | 17.04 | 16.15 | 16.87 | 16.87 | +0.38 (+2.30%) | 26,640,408 |
| 10 Sep 2021 | CNY | 16.8 | 17.22 | 16.29 | 16.49 | 16.49 | -0.1 (-0.60%) | 27,983,756 |
| 9 Sep 2021 | CNY | 16.3 | 17.57 | 16.3 | 16.59 | 16.59 | +0.3 (+1.84%) | 45,854,804 |
| 8 Sep 2021 | CNY | 15.37 | 16.29 | 15.22 | 16.29 | 16.29 | +1.48 (+9.99%) | 44,139,578 |
| 7 Sep 2021 | CNY | 13.62 | 14.81 | 13.6 | 14.81 | 14.81 | +1.35 (+10.03%) | 22,374,215 |
| 6 Sep 2021 | CNY | 14.3 | 14.39 | 12.95 | 13.46 | 13.46 | -0.84 (-5.87%) | 26,788,326 |
| 3 Sep 2021 | CNY | 13.66 | 14.89 | 13.65 | 14.3 | 14.3 | +0.76 (+5.61%) | 39,688,582 |
| 2 Sep 2021 | CNY | 12.5 | 13.64 | 12.38 | 13.54 | 13.54 | +0.69 (+5.37%) | 22,779,608 |
| 1 Sep 2021 | CNY | 14.35 | 14.67 | 12.85 | 12.85 | 12.85 | -1.43 (-10.01%) | 31,828,688 |
| 31 Aug 2021 | CNY | 14.66 | 14.72 | 14 | 14.28 | 14.28 | -0.29 (-1.99%) | 23,769,576 |
| 30 Aug 2021 | CNY | 14.84 | 15.5 | 14.3 | 14.57 | 14.57 | -0.15 (-1.02%) | 34,390,366 |
| 27 Aug 2021 | CNY | 13.49 | 14.72 | 13.11 | 14.72 | 14.72 | +1.34 (+10.01%) | 30,793,084 |
| 26 Aug 2021 | CNY | 13.75 | 13.87 | 13.26 | 13.38 | 13.38 | -0.24 (-1.76%) | 12,436,150 |
| 25 Aug 2021 | CNY | 13.32 | 13.62 | 13 | 13.62 | 13.62 | +0.3 (+2.25%) | 11,198,166 |
| 24 Aug 2021 | CNY | 13.47 | 13.57 | 13.21 | 13.32 | 13.32 | -0.14 (-1.04%) | 10,444,120 |
| 23 Aug 2021 | CNY | 13.69 | 13.94 | 13.3 | 13.46 | 13.46 | +0.01 (+0.07%) | 13,759,595 |
| 20 Aug 2021 | CNY | 13.16 | 13.77 | 12.61 | 13.45 | 13.45 | +0.17 (+1.28%) | 12,914,650 |
| 19 Aug 2021 | CNY | 13.78 | 13.87 | 12.75 | 13.28 | 13.28 | -0.5 (-3.63%) | 15,661,896 |
| 18 Aug 2021 | CNY | 13.13 | 14.18 | 13.11 | 13.78 | 13.78 | +0.64 (+4.87%) | 21,090,800 |
