| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 13.4 | 13.49 | 13.25 | 13.36 | 13.36 | -0.02 (-0.15%) | 12,169,306 |
| 14 Oct 2021 | CNY | 13.22 | 13.43 | 13.17 | 13.38 | 13.38 | +0.17 (+1.29%) | 12,434,115 |
| 13 Oct 2021 | CNY | 13.03 | 13.24 | 12.97 | 13.21 | 13.21 | +0.16 (+1.23%) | 11,343,768 |
| 12 Oct 2021 | CNY | 13.28 | 13.33 | 12.79 | 13.05 | 13.05 | -0.23 (-1.73%) | 17,906,678 |
| 11 Oct 2021 | CNY | 13.35 | 13.42 | 13.2 | 13.28 | 13.28 | -0.04 (-0.30%) | 12,880,261 |
| 8 Oct 2021 | CNY | 13.26 | 13.44 | 13.2 | 13.32 | 13.32 | +0.18 (+1.37%) | 14,629,234 |
| 30 Sep 2021 | CNY | 13 | 13.22 | 13 | 13.14 | 13.14 | +0.14 (+1.08%) | 15,076,584 |
| 29 Sep 2021 | CNY | 13.27 | 13.38 | 12.9 | 13 | 13 | -0.4 (-2.99%) | 19,480,749 |
| 28 Sep 2021 | CNY | 13.34 | 13.57 | 13.3 | 13.4 | 13.4 | +0.06 (+0.45%) | 15,607,226 |
| 27 Sep 2021 | CNY | 13.82 | 13.93 | 13.16 | 13.34 | 13.34 | -0.4 (-2.91%) | 31,195,309 |
| 24 Sep 2021 | CNY | 14.67 | 14.74 | 13.69 | 13.74 | 13.74 | -0.82 (-5.63%) | 37,923,691 |
| 23 Sep 2021 | CNY | 14.77 | 14.88 | 14.5 | 14.56 | 14.56 | -0.11 (-0.75%) | 20,746,157 |
| 22 Sep 2021 | CNY | 14.4 | 14.8 | 14.31 | 14.67 | 14.67 | +0.07 (+0.48%) | 20,591,986 |
| 17 Sep 2021 | CNY | 15.12 | 15.21 | 14.38 | 14.6 | 14.6 | -0.59 (-3.88%) | 40,066,038 |
| 16 Sep 2021 | CNY | 15.77 | 16.2 | 15.19 | 15.19 | 15.19 | -0.63 (-3.98%) | 42,151,233 |
| 15 Sep 2021 | CNY | 15.9 | 16.06 | 15.56 | 15.82 | 15.82 | -0.18 (-1.13%) | 37,376,246 |
| 14 Sep 2021 | CNY | 15.8 | 16.4 | 15.66 | 16 | 16 | +0.13 (+0.82%) | 47,302,204 |
| 13 Sep 2021 | CNY | 16 | 16.25 | 15.69 | 15.87 | 15.87 | -0.22 (-1.37%) | 34,426,085 |
| 10 Sep 2021 | CNY | 16.18 | 16.26 | 15.76 | 16.09 | 16.09 | -0.18 (-1.11%) | 42,709,730 |
| 9 Sep 2021 | CNY | 16.39 | 16.53 | 15.91 | 16.27 | 16.27 | -0.12 (-0.73%) | 45,262,521 |
| 8 Sep 2021 | CNY | 16.67 | 16.7 | 16.3 | 16.39 | 16.39 | -0.18 (-1.09%) | 49,943,567 |
| 7 Sep 2021 | CNY | 15.97 | 16.87 | 15.9 | 16.57 | 16.57 | +0.5 (+3.11%) | 82,550,450 |
| 6 Sep 2021 | CNY | 15.35 | 16.5 | 15.32 | 16.07 | 16.07 | +0.68 (+4.42%) | 60,906,554 |
| 3 Sep 2021 | CNY | 15.92 | 16.25 | 15.26 | 15.39 | 15.39 | -0.67 (-4.17%) | 59,281,894 |
| 2 Sep 2021 | CNY | 14.88 | 16.22 | 14.74 | 16.06 | 16.06 | +1.04 (+6.92%) | 74,877,091 |
| 1 Sep 2021 | CNY | 15.99 | 16.4 | 14.98 | 15.02 | 15.02 | -0.79 (-5.00%) | 61,511,491 |
| 31 Aug 2021 | CNY | 15.92 | 16 | 15.45 | 15.81 | 15.81 | -0.25 (-1.56%) | 39,072,034 |
| 30 Aug 2021 | CNY | 15.8 | 16.3 | 15.6 | 16.06 | 16.06 | +0.29 (+1.84%) | 59,877,679 |
| 27 Aug 2021 | CNY | 15.54 | 16.14 | 15.24 | 15.77 | 15.77 | +0.13 (+0.83%) | 53,308,366 |
| 26 Aug 2021 | CNY | 15.05 | 15.75 | 14.98 | 15.64 | 15.64 | +0.57 (+3.78%) | 49,019,062 |
