| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 16.18 | 17.06 | 16.03 | 16.79 | 16.79 | +0.6 (+3.71%) | 19,120,082 |
| 13 Oct 2021 | CNY | 16.16 | 16.27 | 15.69 | 16.19 | 16.19 | +0.04 (+0.25%) | 12,787,566 |
| 12 Oct 2021 | CNY | 15.97 | 16.58 | 15.7 | 16.15 | 16.15 | +0.28 (+1.76%) | 23,330,449 |
| 11 Oct 2021 | CNY | 15.65 | 16.08 | 15.26 | 15.87 | 15.87 | +0.22 (+1.41%) | 15,663,725 |
| 8 Oct 2021 | CNY | 14.84 | 15.88 | 14.63 | 15.65 | 15.65 | +1.03 (+7.05%) | 22,920,092 |
| 30 Sep 2021 | CNY | 14.18 | 14.87 | 14.17 | 14.62 | 14.62 | +0.54 (+3.84%) | 12,585,054 |
| 29 Sep 2021 | CNY | 14.18 | 14.45 | 14 | 14.08 | 14.08 | -0.23 (-1.61%) | 7,388,875 |
| 28 Sep 2021 | CNY | 14.31 | 14.44 | 14.14 | 14.31 | 14.31 | 0.0 (0.0%) | 4,186,411 |
| 27 Sep 2021 | CNY | 14.46 | 14.68 | 14.16 | 14.31 | 14.31 | -0.09 (-0.63%) | 8,378,464 |
| 24 Sep 2021 | CNY | 14.49 | 14.65 | 14.27 | 14.4 | 14.4 | +0.06 (+0.42%) | 11,045,166 |
| 23 Sep 2021 | CNY | 13.89 | 14.5 | 13.76 | 14.34 | 14.34 | +0.48 (+3.46%) | 16,098,612 |
| 22 Sep 2021 | CNY | 13.41 | 13.9 | 13.2 | 13.86 | 13.86 | +0.44 (+3.28%) | 9,347,862 |
| 17 Sep 2021 | CNY | 13.41 | 13.57 | 13.12 | 13.42 | 13.42 | +0.02 (+0.15%) | 5,722,336 |
| 16 Sep 2021 | CNY | 13.72 | 13.91 | 13.4 | 13.4 | 13.4 | -0.29 (-2.12%) | 6,082,324 |
| 15 Sep 2021 | CNY | 13.71 | 13.78 | 13.58 | 13.69 | 13.69 | +0.01 (+0.07%) | 5,755,441 |
| 14 Sep 2021 | CNY | 13.68 | 13.94 | 13.65 | 13.68 | 13.68 | +0.02 (+0.15%) | 8,722,054 |
| 13 Sep 2021 | CNY | 13.6 | 13.74 | 13.46 | 13.66 | 13.66 | +0.07 (+0.52%) | 5,688,886 |
| 10 Sep 2021 | CNY | 13.76 | 13.77 | 13.46 | 13.59 | 13.59 | -0.12 (-0.88%) | 7,477,225 |
| 9 Sep 2021 | CNY | 13.63 | 13.77 | 13.52 | 13.71 | 13.71 | +0.06 (+0.44%) | 7,373,551 |
| 8 Sep 2021 | CNY | 13.58 | 13.74 | 13.46 | 13.65 | 13.65 | +0.06 (+0.44%) | 10,294,840 |
| 7 Sep 2021 | CNY | 12.85 | 13.83 | 12.77 | 13.59 | 13.59 | +0.74 (+5.76%) | 17,898,168 |
| 6 Sep 2021 | CNY | 12.77 | 12.95 | 12.71 | 12.85 | 12.85 | +0.1 (+0.78%) | 5,004,351 |
| 3 Sep 2021 | CNY | 12.66 | 12.95 | 12.62 | 12.75 | 12.75 | +0.03 (+0.24%) | 4,762,769 |
| 2 Sep 2021 | CNY | 12.8 | 12.8 | 12.63 | 12.72 | 12.72 | -0.08 (-0.63%) | 4,835,827 |
| 1 Sep 2021 | CNY | 13.03 | 13.07 | 12.71 | 12.8 | 12.8 | -0.15 (-1.16%) | 6,827,114 |
| 31 Aug 2021 | CNY | 12.89 | 13.03 | 12.76 | 12.95 | 12.95 | +0.06 (+0.47%) | 8,809,942 |
| 30 Aug 2021 | CNY | 12.25 | 13.34 | 12.25 | 12.89 | 12.89 | +0.64 (+5.22%) | 19,041,413 |
| 27 Aug 2021 | CNY | 12.52 | 12.54 | 12.18 | 12.25 | 12.25 | -0.26 (-2.08%) | 10,918,915 |
| 26 Aug 2021 | CNY | 12.93 | 12.95 | 12.47 | 12.51 | 12.51 | -0.39 (-3.02%) | 11,648,709 |
| 25 Aug 2021 | CNY | 13 | 13.02 | 12.8 | 12.9 | 12.9 | -0.11 (-0.85%) | 5,590,446 |
