| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 15.27 | 15.29 | 15.08 | 15.14 | 15.14 | -0.14 (-0.92%) | 4,436,213 |
| 14 Oct 2021 | CNY | 15.13 | 15.3 | 15.01 | 15.28 | 15.28 | +0.15 (+0.99%) | 5,958,130 |
| 13 Oct 2021 | CNY | 14.84 | 15.13 | 14.71 | 15.13 | 15.13 | +0.31 (+2.09%) | 5,121,620 |
| 12 Oct 2021 | CNY | 15.1 | 15.19 | 14.69 | 14.82 | 14.82 | -0.34 (-2.24%) | 5,658,376 |
| 11 Oct 2021 | CNY | 15.04 | 15.22 | 14.89 | 15.16 | 15.16 | +0.14 (+0.93%) | 5,190,713 |
| 8 Oct 2021 | CNY | 14.87 | 15.25 | 14.84 | 15.02 | 15.02 | +0.28 (+1.90%) | 7,403,104 |
| 30 Sep 2021 | CNY | 14.68 | 14.83 | 14.59 | 14.74 | 14.74 | +0.17 (+1.17%) | 5,580,685 |
| 29 Sep 2021 | CNY | 15.08 | 15.14 | 14.56 | 14.57 | 14.57 | -0.63 (-4.14%) | 8,425,513 |
| 28 Sep 2021 | CNY | 15.17 | 15.31 | 15.1 | 15.2 | 15.2 | +0.01 (+0.07%) | 4,779,714 |
| 27 Sep 2021 | CNY | 15.39 | 15.62 | 14.91 | 15.19 | 15.19 | -0.15 (-0.98%) | 8,480,906 |
| 24 Sep 2021 | CNY | 15.55 | 15.65 | 15.23 | 15.34 | 15.34 | -0.19 (-1.22%) | 8,807,176 |
| 23 Sep 2021 | CNY | 15.69 | 15.87 | 15.5 | 15.53 | 15.53 | -0.07 (-0.45%) | 10,188,147 |
| 22 Sep 2021 | CNY | 15.45 | 15.74 | 15.45 | 15.6 | 15.6 | -0.15 (-0.95%) | 6,405,309 |
| 17 Sep 2021 | CNY | 15.93 | 16.11 | 15.58 | 15.75 | 15.75 | -0.36 (-2.23%) | 12,362,543 |
| 16 Sep 2021 | CNY | 16.7 | 16.86 | 16.1 | 16.11 | 16.11 | -0.61 (-3.65%) | 13,462,492 |
| 15 Sep 2021 | CNY | 16.64 | 16.8 | 16.45 | 16.72 | 16.72 | +0.08 (+0.48%) | 7,132,517 |
| 14 Sep 2021 | CNY | 16.98 | 17.12 | 16.6 | 16.64 | 16.64 | -0.34 (-2.00%) | 11,028,884 |
| 13 Sep 2021 | CNY | 17.4 | 17.41 | 16.77 | 16.98 | 16.98 | -0.35 (-2.02%) | 12,687,797 |
| 10 Sep 2021 | CNY | 17.31 | 17.65 | 17.16 | 17.33 | 17.33 | -0.09 (-0.52%) | 13,853,878 |
| 9 Sep 2021 | CNY | 17.58 | 17.88 | 17.21 | 17.42 | 17.42 | -0.16 (-0.91%) | 15,943,377 |
| 8 Sep 2021 | CNY | 16.96 | 17.58 | 16.9 | 17.58 | 17.58 | +0.62 (+3.66%) | 15,982,050 |
| 7 Sep 2021 | CNY | 16.89 | 17.14 | 16.85 | 16.96 | 16.96 | -0.04 (-0.24%) | 9,028,990 |
| 6 Sep 2021 | CNY | 16.64 | 17.09 | 16.52 | 17 | 17 | +0.3 (+1.80%) | 10,983,795 |
| 3 Sep 2021 | CNY | 16.6 | 16.99 | 16.37 | 16.7 | 16.7 | -0.06 (-0.36%) | 10,705,614 |
| 2 Sep 2021 | CNY | 16.53 | 16.9 | 16.26 | 16.76 | 16.76 | +0.22 (+1.33%) | 9,439,086 |
| 1 Sep 2021 | CNY | 17.25 | 17.25 | 16.22 | 16.54 | 16.54 | -0.79 (-4.56%) | 17,561,937 |
| 31 Aug 2021 | CNY | 17.34 | 17.38 | 16.76 | 17.33 | 17.33 | -0.23 (-1.31%) | 18,163,762 |
| 30 Aug 2021 | CNY | 17.69 | 17.93 | 17.35 | 17.56 | 17.56 | +0.14 (+0.80%) | 16,663,065 |
| 27 Aug 2021 | CNY | 17.2 | 17.55 | 16.85 | 17.42 | 17.42 | +0.11 (+0.64%) | 14,373,033 |
| 26 Aug 2021 | CNY | 17.75 | 17.79 | 17.24 | 17.31 | 17.31 | -0.55 (-3.08%) | 14,964,747 |
