| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 24.02 | 24.49 | 22.6 | 23.4 | 23.4 | -1.58 (-6.33%) | 21,852,576 |
| 14 Oct 2021 | CNY | 24.39 | 25.53 | 22.3 | 24.98 | 24.98 | +0.2 (+0.81%) | 29,865,398 |
| 13 Oct 2021 | CNY | 26 | 26.99 | 24.01 | 24.78 | 24.78 | -1.07 (-4.14%) | 34,915,934 |
| 12 Oct 2021 | CNY | 23.67 | 25.85 | 22.8 | 25.85 | 25.85 | +2.35 (+10%) | 37,607,430 |
| 11 Oct 2021 | CNY | 23.99 | 24.06 | 20.92 | 23.5 | 23.5 | +0.26 (+1.12%) | 30,363,150 |
| 8 Oct 2021 | CNY | 25 | 25.65 | 22.2 | 23.24 | 23.24 | -0.8 (-3.33%) | 31,125,070 |
| 30 Sep 2021 | CNY | 22.44 | 24.04 | 22.2 | 24.04 | 24.04 | +2.19 (+10.02%) | 19,699,907 |
| 29 Sep 2021 | CNY | 21 | 23.01 | 20.58 | 21.85 | 21.85 | -0.76 (-3.36%) | 28,901,951 |
| 28 Sep 2021 | CNY | 20.5 | 22.61 | 20.33 | 22.61 | 22.61 | +2.06 (+10.02%) | 31,222,566 |
| 27 Sep 2021 | CNY | 22.05 | 22.5 | 20 | 20.55 | 20.55 | -0.96 (-4.46%) | 33,516,211 |
| 24 Sep 2021 | CNY | 22.36 | 22.47 | 20.29 | 21.51 | 21.51 | -0.84 (-3.76%) | 29,916,764 |
| 23 Sep 2021 | CNY | 22.4 | 23.28 | 21.44 | 22.35 | 22.35 | -0.65 (-2.83%) | 37,760,085 |
| 22 Sep 2021 | CNY | 21.2 | 23.12 | 20.31 | 23 | 23 | +1.98 (+9.42%) | 56,222,921 |
| 17 Sep 2021 | CNY | 18.36 | 21.02 | 18 | 21.02 | 21.02 | +1.91 (+9.99%) | 53,487,928 |
| 16 Sep 2021 | CNY | 19 | 19.8 | 18.28 | 19.11 | 19.11 | +1.11 (+6.17%) | 62,647,690 |
| 15 Sep 2021 | CNY | 16.4 | 18 | 16.4 | 18 | 18 | +1.64 (+10.02%) | 43,378,157 |
| 14 Sep 2021 | CNY | 15.43 | 16.36 | 14.3 | 16.36 | 16.36 | +1.49 (+10.02%) | 52,073,876 |
| 13 Sep 2021 | CNY | 13.51 | 14.87 | 13.51 | 14.87 | 14.87 | +1.35 (+9.99%) | 13,710,877 |
| 10 Sep 2021 | CNY | 13.23 | 13.8 | 12.88 | 13.52 | 13.52 | -0.03 (-0.22%) | 25,689,853 |
| 9 Sep 2021 | CNY | 14.4 | 14.49 | 13.27 | 13.55 | 13.55 | -0.84 (-5.84%) | 30,290,925 |
| 8 Sep 2021 | CNY | 14.34 | 15.53 | 13.95 | 14.39 | 14.39 | +0.26 (+1.84%) | 45,164,607 |
| 7 Sep 2021 | CNY | 13.45 | 14.9 | 13.04 | 14.13 | 14.13 | +0.21 (+1.51%) | 68,935,595 |
| 6 Sep 2021 | CNY | 14.48 | 14.48 | 13.61 | 13.92 | 13.92 | +0.76 (+5.78%) | 92,268,670 |
| 3 Sep 2021 | CNY | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | +1.2 (+10.03%) | 4,660,542 |
| 2 Sep 2021 | CNY | 10.92 | 11.96 | 10.92 | 11.96 | 11.96 | +1.09 (+10.03%) | 9,343,612 |
| 1 Sep 2021 | CNY | 11.75 | 11.85 | 10.7 | 10.87 | 10.87 | -0.74 (-6.37%) | 14,541,281 |
| 31 Aug 2021 | CNY | 11.7 | 11.93 | 11.4 | 11.61 | 11.61 | -0.22 (-1.86%) | 10,273,600 |
| 30 Aug 2021 | CNY | 10.72 | 11.91 | 10.48 | 11.83 | 11.83 | +0.96 (+8.83%) | 20,474,008 |
| 27 Aug 2021 | CNY | 11.02 | 11.02 | 10.6 | 10.87 | 10.87 | -0.07 (-0.64%) | 10,270,688 |
| 26 Aug 2021 | CNY | 10.67 | 11.27 | 10.55 | 10.94 | 10.94 | +0.25 (+2.34%) | 13,099,951 |
