| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 12.95 | 13.8 | 12.88 | 13.54 | 13.54 | +0.52 (+3.99%) | 36,425,953 |
| 14 Oct 2021 | CNY | 12.53 | 13.32 | 12.53 | 13.02 | 13.02 | +0.26 (+2.04%) | 40,129,781 |
| 13 Oct 2021 | CNY | 13 | 13.19 | 12.25 | 12.76 | 12.76 | +0.77 (+6.42%) | 67,198,561 |
| 12 Oct 2021 | CNY | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | +1.09 (+10.00%) | 6,725,787 |
| 11 Oct 2021 | CNY | 11.04 | 11.04 | 10.66 | 10.9 | 10.9 | -0.15 (-1.36%) | 8,789,065 |
| 8 Oct 2021 | CNY | 11.22 | 11.29 | 10.92 | 11.05 | 11.05 | +0.06 (+0.55%) | 10,427,880 |
| 30 Sep 2021 | CNY | 10.84 | 11.05 | 10.84 | 10.99 | 10.99 | +0.16 (+1.48%) | 9,147,837 |
| 29 Sep 2021 | CNY | 11.22 | 11.26 | 10.8 | 10.83 | 10.83 | -0.39 (-3.48%) | 13,145,080 |
| 28 Sep 2021 | CNY | 11.28 | 11.48 | 11 | 11.22 | 11.22 | -0.01 (-0.09%) | 15,196,320 |
| 27 Sep 2021 | CNY | 12.09 | 12.09 | 11.01 | 11.23 | 11.23 | -0.87 (-7.19%) | 24,476,221 |
| 24 Sep 2021 | CNY | 12.42 | 12.89 | 12.06 | 12.1 | 12.1 | -0.24 (-1.94%) | 14,869,209 |
| 23 Sep 2021 | CNY | 12.48 | 12.75 | 12.26 | 12.34 | 12.34 | -0.06 (-0.48%) | 14,472,381 |
| 22 Sep 2021 | CNY | 12.4 | 12.5 | 12.17 | 12.4 | 12.4 | -0.3 (-2.36%) | 13,389,935 |
| 17 Sep 2021 | CNY | 13.12 | 13.12 | 12.02 | 12.7 | 12.7 | -0.17 (-1.32%) | 23,859,294 |
| 16 Sep 2021 | CNY | 13.45 | 13.85 | 12.8 | 12.87 | 12.87 | -0.58 (-4.31%) | 25,779,722 |
| 15 Sep 2021 | CNY | 12.99 | 13.55 | 12.94 | 13.45 | 13.45 | +0.35 (+2.67%) | 21,652,506 |
| 14 Sep 2021 | CNY | 13.93 | 13.94 | 13.05 | 13.1 | 13.1 | -1.15 (-8.07%) | 33,180,779 |
| 13 Sep 2021 | CNY | 13.92 | 14.25 | 13.4 | 14.25 | 14.25 | +0.33 (+2.37%) | 30,805,938 |
| 10 Sep 2021 | CNY | 13.57 | 14.37 | 13.5 | 13.92 | 13.92 | +0.36 (+2.65%) | 28,658,240 |
| 9 Sep 2021 | CNY | 13.2 | 13.6 | 13.13 | 13.56 | 13.56 | +0.3 (+2.26%) | 20,054,300 |
| 8 Sep 2021 | CNY | 13.5 | 13.58 | 13.14 | 13.26 | 13.26 | -0.23 (-1.70%) | 18,578,000 |
| 7 Sep 2021 | CNY | 12.92 | 13.72 | 12.71 | 13.49 | 13.49 | +0.64 (+4.98%) | 30,893,920 |
| 6 Sep 2021 | CNY | 13 | 13.1 | 12.45 | 12.85 | 12.85 | -0.1 (-0.77%) | 25,859,842 |
| 3 Sep 2021 | CNY | 13.53 | 14.15 | 12.79 | 12.95 | 12.95 | -0.71 (-5.20%) | 30,859,796 |
| 2 Sep 2021 | CNY | 13.51 | 13.91 | 13.08 | 13.66 | 13.66 | -0.11 (-0.80%) | 24,151,318 |
| 1 Sep 2021 | CNY | 14.57 | 14.76 | 13.3 | 13.77 | 13.77 | -0.79 (-5.43%) | 40,302,661 |
| 31 Aug 2021 | CNY | 14.82 | 14.83 | 14.04 | 14.56 | 14.56 | -0.26 (-1.75%) | 28,384,977 |
| 30 Aug 2021 | CNY | 14.9 | 15.3 | 14.42 | 14.82 | 14.82 | +0.14 (+0.95%) | 34,891,630 |
| 27 Aug 2021 | CNY | 14.03 | 14.8 | 14.02 | 14.68 | 14.68 | +0.22 (+1.52%) | 31,976,824 |
| 26 Aug 2021 | CNY | 14.92 | 15.12 | 14.22 | 14.46 | 14.46 | -0.32 (-2.17%) | 35,411,385 |
