| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 14.61 | 14.76 | 14.28 | 14.45 | 14.45 | -0.12 (-0.82%) | 18,438,618 |
| 29 Sep 2021 | CNY | 14.85 | 15.1 | 14.5 | 14.57 | 14.57 | -0.25 (-1.69%) | 24,109,297 |
| 28 Sep 2021 | CNY | 14.41 | 15.2 | 14.3 | 14.82 | 14.82 | +0.37 (+2.56%) | 30,660,997 |
| 27 Sep 2021 | CNY | 14.8 | 14.96 | 14.2 | 14.45 | 14.45 | -0.2 (-1.37%) | 22,584,596 |
| 24 Sep 2021 | CNY | 14.86 | 14.99 | 14.35 | 14.65 | 14.65 | -0.14 (-0.95%) | 23,952,302 |
| 23 Sep 2021 | CNY | 14.21 | 15.23 | 14.2 | 14.79 | 14.79 | +0.82 (+5.87%) | 52,188,872 |
| 22 Sep 2021 | CNY | 12.84 | 14.12 | 12.74 | 13.97 | 13.97 | +1.13 (+8.80%) | 45,345,654 |
| 17 Sep 2021 | CNY | 13.26 | 13.33 | 12.72 | 12.84 | 12.84 | -0.39 (-2.95%) | 25,412,004 |
| 16 Sep 2021 | CNY | 13.7 | 13.8 | 13.23 | 13.23 | 13.23 | -0.5 (-3.64%) | 20,632,286 |
| 15 Sep 2021 | CNY | 14 | 14.07 | 13.7 | 13.73 | 13.73 | -0.22 (-1.58%) | 18,811,203 |
| 14 Sep 2021 | CNY | 13.73 | 14.58 | 13.66 | 13.95 | 13.95 | +0.22 (+1.60%) | 36,437,642 |
| 13 Sep 2021 | CNY | 14.11 | 14.11 | 13.64 | 13.73 | 13.73 | -0.39 (-2.76%) | 21,969,413 |
| 10 Sep 2021 | CNY | 14.07 | 14.28 | 13.88 | 14.12 | 14.12 | +0.05 (+0.36%) | 15,124,747 |
| 9 Sep 2021 | CNY | 14.33 | 14.34 | 14 | 14.07 | 14.07 | -0.28 (-1.95%) | 16,350,500 |
| 8 Sep 2021 | CNY | 14.43 | 14.58 | 14.32 | 14.35 | 14.35 | -0.07 (-0.49%) | 15,161,965 |
| 7 Sep 2021 | CNY | 14.45 | 14.63 | 14.34 | 14.42 | 14.42 | -0.03 (-0.21%) | 17,879,548 |
| 6 Sep 2021 | CNY | 14.17 | 14.58 | 14.03 | 14.45 | 14.45 | +0.31 (+2.19%) | 19,357,041 |
| 3 Sep 2021 | CNY | 14.32 | 14.46 | 13.95 | 14.14 | 14.14 | -0.18 (-1.26%) | 17,031,440 |
| 2 Sep 2021 | CNY | 14.03 | 14.51 | 13.96 | 14.32 | 14.32 | +0.2 (+1.42%) | 20,136,364 |
| 1 Sep 2021 | CNY | 14.27 | 14.32 | 13.79 | 14.12 | 14.12 | -0.16 (-1.12%) | 23,614,302 |
| 31 Aug 2021 | CNY | 14.51 | 14.59 | 14.1 | 14.28 | 14.28 | -0.5 (-3.38%) | 28,924,048 |
| 30 Aug 2021 | CNY | 15.2 | 15.35 | 14.68 | 14.78 | 14.78 | -0.42 (-2.76%) | 26,651,987 |
| 27 Aug 2021 | CNY | 15 | 15.37 | 14.71 | 15.2 | 15.2 | +0.2 (+1.33%) | 21,864,858 |
| 26 Aug 2021 | CNY | 15.24 | 15.34 | 14.98 | 15 | 15 | -0.27 (-1.77%) | 19,321,906 |
| 25 Aug 2021 | CNY | 15.63 | 15.74 | 15.17 | 15.27 | 15.27 | -0.36 (-2.30%) | 21,470,245 |
| 24 Aug 2021 | CNY | 15.89 | 15.96 | 15.54 | 15.63 | 15.63 | -0.21 (-1.33%) | 19,710,554 |
| 23 Aug 2021 | CNY | 15.46 | 16.21 | 15.33 | 15.84 | 15.84 | +0.54 (+3.53%) | 29,148,740 |
| 20 Aug 2021 | CNY | 14.82 | 15.66 | 14.73 | 15.3 | 15.3 | +0.38 (+2.55%) | 26,478,270 |
| 19 Aug 2021 | CNY | 14.65 | 15.15 | 14.58 | 14.92 | 14.92 | +0.05 (+0.34%) | 19,680,123 |
| 18 Aug 2021 | CNY | 15.32 | 15.38 | 14.15 | 14.87 | 14.87 | -0.36 (-2.36%) | 42,133,351 |
