| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 13.45 | 13.53 | 13.3 | 13.34 | 13.34 | -0.03 (-0.22%) | 1,381,354 |
| 14 Oct 2021 | CNY | 13.29 | 13.46 | 13.15 | 13.37 | 13.37 | +0.08 (+0.60%) | 1,567,544 |
| 13 Oct 2021 | CNY | 13.21 | 13.34 | 13.01 | 13.29 | 13.29 | +0.06 (+0.45%) | 1,708,135 |
| 12 Oct 2021 | CNY | 13.76 | 13.8 | 13.1 | 13.23 | 13.23 | -0.56 (-4.06%) | 3,593,745 |
| 11 Oct 2021 | CNY | 13.82 | 13.89 | 13.63 | 13.79 | 13.79 | -0.03 (-0.22%) | 1,381,901 |
| 8 Oct 2021 | CNY | 13.71 | 13.95 | 13.65 | 13.82 | 13.82 | +0.26 (+1.92%) | 2,151,435 |
| 30 Sep 2021 | CNY | 13.89 | 13.96 | 13.5 | 13.56 | 13.56 | -0.27 (-1.95%) | 4,361,937 |
| 29 Sep 2021 | CNY | 14.15 | 14.44 | 13.81 | 13.83 | 13.83 | -0.58 (-4.02%) | 3,781,536 |
| 28 Sep 2021 | CNY | 15.24 | 15.29 | 14.31 | 14.41 | 14.41 | -0.96 (-6.25%) | 6,240,779 |
| 27 Sep 2021 | CNY | 15.19 | 15.58 | 15.13 | 15.37 | 15.37 | +0.18 (+1.18%) | 6,621,614 |
| 24 Sep 2021 | CNY | 15.09 | 15.41 | 14.96 | 15.19 | 15.19 | +0.14 (+0.93%) | 5,242,650 |
| 23 Sep 2021 | CNY | 14.9 | 15.1 | 14.87 | 15.05 | 15.05 | +0.11 (+0.74%) | 3,303,847 |
| 22 Sep 2021 | CNY | 15 | 15.11 | 14.88 | 14.94 | 14.94 | -0.26 (-1.71%) | 2,755,400 |
| 17 Sep 2021 | CNY | 15.32 | 15.42 | 14.96 | 15.2 | 15.2 | -0.09 (-0.59%) | 4,255,110 |
| 16 Sep 2021 | CNY | 14.85 | 15.38 | 14.82 | 15.29 | 15.29 | +0.45 (+3.03%) | 6,348,364 |
| 15 Sep 2021 | CNY | 15 | 15 | 14.81 | 14.84 | 14.84 | -0.19 (-1.26%) | 2,780,013 |
| 14 Sep 2021 | CNY | 15.12 | 15.43 | 14.9 | 15.03 | 15.03 | -0.19 (-1.25%) | 4,785,400 |
| 13 Sep 2021 | CNY | 15.13 | 15.28 | 15 | 15.22 | 15.22 | +0.09 (+0.59%) | 3,178,378 |
| 10 Sep 2021 | CNY | 15.1 | 15.28 | 15 | 15.13 | 15.13 | -0.06 (-0.39%) | 3,995,824 |
| 9 Sep 2021 | CNY | 15.54 | 15.6 | 15.03 | 15.19 | 15.19 | -0.21 (-1.36%) | 5,518,850 |
| 8 Sep 2021 | CNY | 14.78 | 15.44 | 14.78 | 15.4 | 15.4 | +0.63 (+4.27%) | 7,859,913 |
| 7 Sep 2021 | CNY | 14.68 | 14.86 | 14.62 | 14.77 | 14.77 | +0.08 (+0.54%) | 3,096,186 |
| 6 Sep 2021 | CNY | 14.56 | 14.7 | 14.35 | 14.69 | 14.69 | +0.13 (+0.89%) | 3,063,700 |
| 3 Sep 2021 | CNY | 14.29 | 14.78 | 14.29 | 14.56 | 14.56 | +0.26 (+1.82%) | 3,850,231 |
| 2 Sep 2021 | CNY | 14.37 | 14.39 | 14.22 | 14.3 | 14.3 | -0.07 (-0.49%) | 2,260,901 |
| 1 Sep 2021 | CNY | 14.56 | 14.62 | 14.08 | 14.37 | 14.37 | -0.15 (-1.03%) | 3,350,124 |
| 31 Aug 2021 | CNY | 14.68 | 14.74 | 14.32 | 14.52 | 14.52 | -0.11 (-0.75%) | 2,670,700 |
| 30 Aug 2021 | CNY | 14.87 | 14.94 | 14.56 | 14.63 | 14.63 | +0.18 (+1.25%) | 3,491,414 |
| 27 Aug 2021 | CNY | 14.5 | 14.63 | 14.24 | 14.45 | 14.45 | -0.15 (-1.03%) | 3,431,125 |
| 26 Aug 2021 | CNY | 14.8 | 14.99 | 14.57 | 14.6 | 14.6 | -0.29 (-1.95%) | 3,581,025 |
