| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 12 | 12.31 | 11.75 | 12.12 | 12.12 | +0.02 (+0.17%) | 21,005,540 |
| 14 Oct 2021 | CNY | 11.9 | 12.22 | 11.68 | 12.1 | 12.1 | +0.14 (+1.17%) | 18,876,304 |
| 13 Oct 2021 | CNY | 11.84 | 12.07 | 11.62 | 11.96 | 11.96 | +0.13 (+1.10%) | 20,422,476 |
| 12 Oct 2021 | CNY | 12.34 | 12.4 | 11.62 | 11.83 | 11.83 | -0.51 (-4.13%) | 22,659,586 |
| 11 Oct 2021 | CNY | 12.47 | 12.69 | 12 | 12.34 | 12.34 | -0.1 (-0.80%) | 21,477,829 |
| 8 Oct 2021 | CNY | 13.09 | 13.19 | 12.17 | 12.44 | 12.44 | -0.33 (-2.58%) | 25,760,527 |
| 30 Sep 2021 | CNY | 12.44 | 13.06 | 12.4 | 12.77 | 12.77 | +0.54 (+4.42%) | 25,394,757 |
| 29 Sep 2021 | CNY | 13 | 13.09 | 12.17 | 12.23 | 12.23 | -0.81 (-6.21%) | 37,682,450 |
| 28 Sep 2021 | CNY | 13.27 | 13.63 | 12.98 | 13.04 | 13.04 | -0.28 (-2.10%) | 25,555,923 |
| 27 Sep 2021 | CNY | 14.08 | 14.25 | 12.78 | 13.32 | 13.32 | -0.88 (-6.20%) | 52,050,959 |
| 24 Sep 2021 | CNY | 14.27 | 14.86 | 14.05 | 14.2 | 14.2 | -0.3 (-2.07%) | 39,992,970 |
| 23 Sep 2021 | CNY | 15.16 | 15.2 | 14.42 | 14.5 | 14.5 | -0.4 (-2.68%) | 41,738,601 |
| 22 Sep 2021 | CNY | 14.85 | 15.45 | 14.7 | 14.9 | 14.9 | -0.56 (-3.62%) | 44,765,792 |
| 17 Sep 2021 | CNY | 15.01 | 15.66 | 14.55 | 15.46 | 15.46 | +0.19 (+1.24%) | 70,484,547 |
| 16 Sep 2021 | CNY | 17.25 | 17.4 | 15.27 | 15.27 | 15.27 | -1.7 (-10.02%) | 118,415,340 |
| 15 Sep 2021 | CNY | 15.16 | 16.97 | 15.03 | 16.97 | 16.97 | +1.54 (+9.98%) | 96,754,612 |
| 14 Sep 2021 | CNY | 15.2 | 16.15 | 15.12 | 15.43 | 15.43 | +0.43 (+2.87%) | 100,008,142 |
| 13 Sep 2021 | CNY | 15.28 | 15.64 | 14.68 | 15 | 15 | -0.04 (-0.27%) | 71,695,654 |
| 10 Sep 2021 | CNY | 14.73 | 15.22 | 14.26 | 15.04 | 15.04 | +0.38 (+2.59%) | 63,012,835 |
| 9 Sep 2021 | CNY | 14.95 | 15.19 | 14.19 | 14.66 | 14.66 | -0.29 (-1.94%) | 56,617,223 |
| 8 Sep 2021 | CNY | 14.49 | 15.33 | 14.15 | 14.95 | 14.95 | +0.98 (+7.02%) | 83,231,917 |
| 7 Sep 2021 | CNY | 12.73 | 13.97 | 12.71 | 13.97 | 13.97 | +1.27 (+10%) | 29,925,634 |
| 6 Sep 2021 | CNY | 12.78 | 12.85 | 12.23 | 12.7 | 12.7 | -0.08 (-0.63%) | 28,028,834 |
| 3 Sep 2021 | CNY | 13.22 | 13.5 | 12.48 | 12.78 | 12.78 | -0.57 (-4.27%) | 38,470,630 |
| 2 Sep 2021 | CNY | 13.19 | 13.57 | 13.1 | 13.35 | 13.35 | +0.01 (+0.07%) | 34,668,147 |
| 1 Sep 2021 | CNY | 14.37 | 14.68 | 13.18 | 13.34 | 13.34 | -1.3 (-8.88%) | 58,578,213 |
| 31 Aug 2021 | CNY | 14.49 | 14.79 | 14.11 | 14.64 | 14.64 | +0.02 (+0.14%) | 42,504,724 |
| 30 Aug 2021 | CNY | 14 | 14.91 | 13.88 | 14.62 | 14.62 | +0.47 (+3.32%) | 76,383,707 |
| 27 Aug 2021 | CNY | 13.14 | 14.38 | 12.9 | 14.15 | 14.15 | +0.83 (+6.23%) | 74,321,269 |
| 26 Aug 2021 | CNY | 13.28 | 13.79 | 13.18 | 13.32 | 13.32 | -0.09 (-0.67%) | 44,562,057 |
