| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 11.69 | 11.82 | 11.57 | 11.66 | 11.66 | -0.06 (-0.51%) | 45,643,030 |
| 29 Sep 2021 | CNY | 12 | 12.17 | 11.61 | 11.72 | 11.72 | -0.32 (-2.66%) | 39,665,210 |
| 28 Sep 2021 | CNY | 12.1 | 12.31 | 11.8 | 12.04 | 12.04 | -0.01 (-0.08%) | 38,686,189 |
| 27 Sep 2021 | CNY | 12.83 | 13.01 | 11.66 | 12.05 | 12.05 | -0.76 (-5.93%) | 69,865,386 |
| 24 Sep 2021 | CNY | 13.51 | 13.74 | 12.75 | 12.81 | 12.81 | -0.82 (-6.02%) | 69,034,294 |
| 23 Sep 2021 | CNY | 13.9 | 14.11 | 13.34 | 13.63 | 13.63 | -0.27 (-1.94%) | 48,833,147 |
| 22 Sep 2021 | CNY | 13.45 | 14.09 | 13.33 | 13.9 | 13.9 | +0.3 (+2.21%) | 56,065,613 |
| 17 Sep 2021 | CNY | 13.87 | 14.2 | 13.33 | 13.6 | 13.6 | -0.47 (-3.34%) | 66,154,311 |
| 16 Sep 2021 | CNY | 15.39 | 15.78 | 13.95 | 14.07 | 14.07 | -1.32 (-8.58%) | 90,943,736 |
| 15 Sep 2021 | CNY | 15.67 | 15.94 | 15.25 | 15.39 | 15.39 | -0.52 (-3.27%) | 64,062,935 |
| 14 Sep 2021 | CNY | 16.81 | 16.99 | 15.56 | 15.91 | 15.91 | -0.76 (-4.56%) | 81,037,164 |
| 13 Sep 2021 | CNY | 16.49 | 17.07 | 15.89 | 16.67 | 16.67 | +0.37 (+2.27%) | 154,830,865 |
| 10 Sep 2021 | CNY | 15.36 | 16.3 | 15 | 16.3 | 16.3 | +1.48 (+9.99%) | 104,942,053 |
| 9 Sep 2021 | CNY | 13.26 | 14.82 | 13.26 | 14.82 | 14.82 | +1.35 (+10.02%) | 100,226,220 |
| 8 Sep 2021 | CNY | 13.82 | 14.05 | 13.26 | 13.47 | 13.47 | -0.34 (-2.46%) | 77,448,740 |
| 7 Sep 2021 | CNY | 13.51 | 13.91 | 13.36 | 13.81 | 13.81 | +0.32 (+2.37%) | 61,144,313 |
| 6 Sep 2021 | CNY | 14.36 | 14.38 | 12.9 | 13.49 | 13.49 | -0.59 (-4.19%) | 92,516,382 |
| 3 Sep 2021 | CNY | 14.03 | 14.66 | 13.49 | 14.08 | 14.08 | +0.21 (+1.51%) | 97,610,558 |
| 2 Sep 2021 | CNY | 13.27 | 14.11 | 13.15 | 13.87 | 13.87 | +0.43 (+3.20%) | 83,385,046 |
| 1 Sep 2021 | CNY | 13.75 | 14.49 | 13.34 | 13.44 | 13.44 | -0.34 (-2.47%) | 94,823,475 |
| 31 Aug 2021 | CNY | 14.2 | 14.83 | 13.59 | 13.78 | 13.78 | -0.62 (-4.31%) | 113,949,198 |
| 30 Aug 2021 | CNY | 13.88 | 15.05 | 13.68 | 14.4 | 14.4 | +0.68 (+4.96%) | 116,853,640 |
| 27 Aug 2021 | CNY | 13.46 | 13.98 | 13.39 | 13.72 | 13.72 | +0.14 (+1.03%) | 105,786,779 |
| 26 Aug 2021 | CNY | 13.8 | 14.18 | 13.39 | 13.58 | 13.58 | +0.02 (+0.15%) | 124,335,353 |
| 25 Aug 2021 | CNY | 13.99 | 14.05 | 13.11 | 13.56 | 13.56 | -0.44 (-3.14%) | 114,052,836 |
| 24 Aug 2021 | CNY | 14.4 | 14.52 | 13.68 | 14 | 14 | -0.52 (-3.58%) | 144,738,467 |
| 23 Aug 2021 | CNY | 14.19 | 15.18 | 14.1 | 14.52 | 14.52 | +0.59 (+4.24%) | 168,301,641 |
| 20 Aug 2021 | CNY | 13 | 13.95 | 12.7 | 13.93 | 13.93 | +1.25 (+9.86%) | 187,703,345 |
| 19 Aug 2021 | CNY | 11.64 | 12.68 | 11.64 | 12.68 | 12.68 | +1.15 (+9.97%) | 124,587,025 |
| 18 Aug 2021 | CNY | 11.2 | 12.14 | 11.14 | 11.53 | 11.53 | -0.11 (-0.95%) | 128,684,905 |
