| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 14.88 | 15.13 | 14.6 | 15.01 | 15.01 | -0.16 (-1.05%) | 1,250,100 |
| 14 Oct 2021 | CNY | 15.1 | 15.28 | 15 | 15.17 | 15.17 | +0.04 (+0.26%) | 537,888 |
| 13 Oct 2021 | CNY | 14.98 | 15.26 | 14.92 | 15.13 | 15.13 | +0.03 (+0.20%) | 544,500 |
| 12 Oct 2021 | CNY | 15.12 | 15.18 | 14.85 | 15.1 | 15.1 | +0.02 (+0.13%) | 591,934 |
| 11 Oct 2021 | CNY | 14.85 | 15.2 | 14.54 | 15.08 | 15.08 | +0.24 (+1.62%) | 1,363,601 |
| 8 Oct 2021 | CNY | 13.89 | 14.93 | 13.89 | 14.84 | 14.84 | +0.96 (+6.92%) | 1,699,814 |
| 30 Sep 2021 | CNY | 13.14 | 13.93 | 13.14 | 13.88 | 13.88 | +0.58 (+4.36%) | 951,100 |
| 29 Sep 2021 | CNY | 13.7 | 13.7 | 13.15 | 13.3 | 13.3 | -0.44 (-3.20%) | 949,400 |
| 28 Sep 2021 | CNY | 13.92 | 13.92 | 13.65 | 13.74 | 13.74 | -0.26 (-1.86%) | 349,110 |
| 27 Sep 2021 | CNY | 14.33 | 14.48 | 13.59 | 14 | 14 | -0.33 (-2.30%) | 693,700 |
| 24 Sep 2021 | CNY | 14.26 | 14.41 | 14.04 | 14.33 | 14.33 | +0.02 (+0.14%) | 598,610 |
| 23 Sep 2021 | CNY | 14.16 | 14.49 | 14.06 | 14.31 | 14.31 | +0.1 (+0.70%) | 378,701 |
| 22 Sep 2021 | CNY | 14.14 | 14.35 | 13.92 | 14.21 | 14.21 | +0.03 (+0.21%) | 403,200 |
| 17 Sep 2021 | CNY | 14.16 | 14.35 | 13.9 | 14.18 | 14.18 | +0.08 (+0.57%) | 702,363 |
| 16 Sep 2021 | CNY | 14.5 | 14.6 | 14.02 | 14.1 | 14.1 | -0.4 (-2.76%) | 876,962 |
| 15 Sep 2021 | CNY | 14.31 | 15.88 | 14.1 | 14.5 | 14.5 | +0.06 (+0.42%) | 1,794,600 |
| 14 Sep 2021 | CNY | 14.75 | 14.87 | 14.39 | 14.44 | 14.44 | -0.3 (-2.04%) | 960,800 |
| 13 Sep 2021 | CNY | 14.6 | 14.88 | 14.3 | 14.74 | 14.74 | +0.22 (+1.52%) | 694,300 |
| 10 Sep 2021 | CNY | 14.71 | 14.79 | 14.45 | 14.52 | 14.52 | -0.18 (-1.22%) | 582,400 |
| 9 Sep 2021 | CNY | 14.83 | 14.83 | 14.6 | 14.7 | 14.7 | -0.13 (-0.88%) | 642,646 |
| 8 Sep 2021 | CNY | 15.07 | 15.2 | 14.67 | 14.83 | 14.83 | -0.24 (-1.59%) | 1,143,600 |
| 7 Sep 2021 | CNY | 14.61 | 15.62 | 14.47 | 15.07 | 15.07 | +0.49 (+3.36%) | 1,222,554 |
| 6 Sep 2021 | CNY | 14.58 | 14.68 | 14.39 | 14.58 | 14.58 | +0.06 (+0.41%) | 363,300 |
| 3 Sep 2021 | CNY | 14.72 | 14.81 | 14.3 | 14.52 | 14.52 | -0.15 (-1.02%) | 1,015,346 |
| 2 Sep 2021 | CNY | 14.66 | 14.85 | 14.49 | 14.67 | 14.67 | +0.06 (+0.41%) | 712,264 |
| 1 Sep 2021 | CNY | 14.68 | 14.73 | 14.36 | 14.61 | 14.61 | -0.07 (-0.48%) | 736,423 |
| 31 Aug 2021 | CNY | 14.98 | 14.98 | 14.32 | 14.68 | 14.68 | -0.17 (-1.14%) | 976,248 |
| 30 Aug 2021 | CNY | 15.35 | 15.5 | 14.76 | 14.85 | 14.85 | -0.47 (-3.07%) | 2,147,045 |
| 27 Aug 2021 | CNY | 16.62 | 17.08 | 15.19 | 15.32 | 15.32 | -1.41 (-8.43%) | 3,308,201 |
| 26 Aug 2021 | CNY | 16.16 | 16.94 | 15.9 | 16.73 | 16.73 | +0.66 (+4.11%) | 2,633,931 |
