| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 16.33 | 17.26 | 16.09 | 17.25 | 17.25 | +0.83 (+5.05%) | 3,443,208 |
| 13 Oct 2021 | CNY | 16.68 | 16.91 | 16.17 | 16.42 | 16.42 | -0.28 (-1.68%) | 2,080,624 |
| 12 Oct 2021 | CNY | 16.65 | 16.98 | 16.3 | 16.7 | 16.7 | +0.06 (+0.36%) | 3,556,180 |
| 11 Oct 2021 | CNY | 15.49 | 16.79 | 15 | 16.64 | 16.64 | +1.16 (+7.49%) | 4,783,103 |
| 8 Oct 2021 | CNY | 16.18 | 16.28 | 15.41 | 15.48 | 15.48 | -0.56 (-3.49%) | 1,839,653 |
| 30 Sep 2021 | CNY | 16.08 | 16.39 | 15.9 | 16.04 | 16.04 | -0.2 (-1.23%) | 1,276,000 |
| 29 Sep 2021 | CNY | 15.76 | 16.25 | 15.75 | 16.24 | 16.24 | +0.35 (+2.20%) | 1,693,793 |
| 28 Sep 2021 | CNY | 16.49 | 16.5 | 15.6 | 15.89 | 15.89 | -0.61 (-3.70%) | 1,608,100 |
| 27 Sep 2021 | CNY | 15.72 | 16.51 | 15.28 | 16.5 | 16.5 | +0.78 (+4.96%) | 3,035,220 |
| 24 Sep 2021 | CNY | 16.04 | 16.1 | 15.64 | 15.72 | 15.72 | -0.32 (-2.00%) | 1,062,991 |
| 23 Sep 2021 | CNY | 15.18 | 16.27 | 15.18 | 16.04 | 16.04 | +0.8 (+5.25%) | 2,035,671 |
| 22 Sep 2021 | CNY | 14.99 | 15.38 | 14.97 | 15.24 | 15.24 | -0.11 (-0.72%) | 502,000 |
| 17 Sep 2021 | CNY | 15.21 | 15.6 | 14.6 | 15.35 | 15.35 | +0.13 (+0.85%) | 895,836 |
| 16 Sep 2021 | CNY | 15.56 | 15.9 | 15.2 | 15.22 | 15.22 | -0.38 (-2.44%) | 826,471 |
| 15 Sep 2021 | CNY | 15.99 | 15.99 | 15.6 | 15.6 | 15.6 | -0.4 (-2.50%) | 647,443 |
| 14 Sep 2021 | CNY | 15.82 | 16.15 | 15.6 | 16 | 16 | +0.15 (+0.95%) | 1,270,480 |
| 13 Sep 2021 | CNY | 16.17 | 16.39 | 15.74 | 15.85 | 15.85 | -0.29 (-1.80%) | 1,033,080 |
| 10 Sep 2021 | CNY | 16.28 | 16.75 | 16.02 | 16.14 | 16.14 | +0.01 (+0.06%) | 1,657,302 |
| 9 Sep 2021 | CNY | 16.4 | 16.49 | 16.1 | 16.13 | 16.13 | -0.17 (-1.04%) | 1,536,216 |
| 8 Sep 2021 | CNY | 16.57 | 16.68 | 15.92 | 16.3 | 16.3 | -0.37 (-2.22%) | 2,819,622 |
| 7 Sep 2021 | CNY | 15.66 | 16.86 | 15.36 | 16.67 | 16.67 | +1.03 (+6.59%) | 3,512,819 |
| 6 Sep 2021 | CNY | 14.62 | 15.72 | 14.52 | 15.64 | 15.64 | +1.08 (+7.42%) | 2,392,223 |
| 3 Sep 2021 | CNY | 14.56 | 14.77 | 14.38 | 14.56 | 14.56 | +0.03 (+0.21%) | 628,200 |
| 2 Sep 2021 | CNY | 14.3 | 14.55 | 14.22 | 14.53 | 14.53 | +0.21 (+1.47%) | 768,400 |
| 1 Sep 2021 | CNY | 14.4 | 14.52 | 14.02 | 14.32 | 14.32 | -0.08 (-0.56%) | 1,695,960 |
| 31 Aug 2021 | CNY | 14.54 | 15.18 | 14.15 | 14.4 | 14.4 | -0.43 (-2.90%) | 2,008,773 |
| 30 Aug 2021 | CNY | 14.63 | 14.98 | 14.4 | 14.83 | 14.83 | +0.02 (+0.14%) | 1,731,800 |
| 27 Aug 2021 | CNY | 14.45 | 14.96 | 14.18 | 14.81 | 14.81 | +0.4 (+2.78%) | 1,983,320 |
| 26 Aug 2021 | CNY | 14.75 | 14.89 | 14.41 | 14.41 | 14.41 | -0.33 (-2.24%) | 975,660 |
| 25 Aug 2021 | CNY | 15.23 | 15.23 | 14.65 | 14.74 | 14.74 | -0.47 (-3.09%) | 1,349,740 |
