| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 14.33 | 14.59 | 14.26 | 14.37 | 14.37 | -0.65 (-4.33%) | 3,555,456 |
| 14 Oct 2021 | CNY | 15.17 | 15.2 | 14.86 | 15.02 | 15.02 | -0.16 (-1.05%) | 1,246,050 |
| 13 Oct 2021 | CNY | 15.13 | 15.28 | 15.02 | 15.18 | 15.18 | +0.05 (+0.33%) | 1,227,893 |
| 12 Oct 2021 | CNY | 15.46 | 15.46 | 15.02 | 15.13 | 15.13 | -0.36 (-2.32%) | 1,627,195 |
| 11 Oct 2021 | CNY | 15.32 | 15.53 | 15.22 | 15.49 | 15.49 | +0.17 (+1.11%) | 2,268,840 |
| 8 Oct 2021 | CNY | 15.05 | 15.32 | 14.85 | 15.32 | 15.32 | +0.36 (+2.41%) | 2,607,657 |
| 30 Sep 2021 | CNY | 14.93 | 15.09 | 14.9 | 14.96 | 14.96 | -0.06 (-0.40%) | 1,547,937 |
| 29 Sep 2021 | CNY | 14.95 | 15.1 | 14.75 | 15.02 | 15.02 | +0.03 (+0.20%) | 1,595,550 |
| 28 Sep 2021 | CNY | 14.89 | 15.1 | 14.66 | 14.99 | 14.99 | +0.09 (+0.60%) | 1,456,133 |
| 27 Sep 2021 | CNY | 15.28 | 15.28 | 14.75 | 14.9 | 14.9 | -0.39 (-2.55%) | 2,009,352 |
| 24 Sep 2021 | CNY | 15.41 | 15.56 | 15.24 | 15.29 | 15.29 | -0.11 (-0.71%) | 1,521,150 |
| 23 Sep 2021 | CNY | 15.14 | 15.48 | 15.09 | 15.4 | 15.4 | +0.36 (+2.39%) | 2,106,750 |
| 22 Sep 2021 | CNY | 14.92 | 15.33 | 14.92 | 15.04 | 15.04 | -0.15 (-0.99%) | 1,082,150 |
| 17 Sep 2021 | CNY | 15.35 | 15.39 | 14.94 | 15.19 | 15.19 | -0.11 (-0.72%) | 1,858,175 |
| 16 Sep 2021 | CNY | 15.78 | 15.78 | 15.27 | 15.3 | 15.3 | -0.51 (-3.23%) | 2,294,900 |
| 15 Sep 2021 | CNY | 15.29 | 15.88 | 15.03 | 15.81 | 15.81 | +0.51 (+3.33%) | 3,860,049 |
| 14 Sep 2021 | CNY | 15.58 | 15.73 | 15.14 | 15.3 | 15.3 | -0.31 (-1.99%) | 2,598,774 |
| 13 Sep 2021 | CNY | 15.52 | 15.66 | 15.28 | 15.61 | 15.61 | +0.1 (+0.64%) | 2,040,445 |
| 10 Sep 2021 | CNY | 15.73 | 15.77 | 15.51 | 15.51 | 15.51 | -0.18 (-1.15%) | 2,652,900 |
| 9 Sep 2021 | CNY | 16.01 | 16.06 | 15.62 | 15.69 | 15.69 | -0.3 (-1.88%) | 3,639,433 |
| 8 Sep 2021 | CNY | 15.47 | 16.18 | 15.36 | 15.99 | 15.99 | +0.59 (+3.83%) | 6,614,754 |
| 7 Sep 2021 | CNY | 15.18 | 15.45 | 15.08 | 15.4 | 15.4 | +0.2 (+1.32%) | 3,213,789 |
| 6 Sep 2021 | CNY | 15.04 | 15.34 | 14.81 | 15.2 | 15.2 | +0.27 (+1.81%) | 2,640,750 |
| 3 Sep 2021 | CNY | 14.83 | 15.08 | 14.82 | 14.93 | 14.93 | +0.11 (+0.74%) | 2,142,247 |
| 2 Sep 2021 | CNY | 14.95 | 15.02 | 14.73 | 14.82 | 14.82 | -0.22 (-1.46%) | 2,021,401 |
| 1 Sep 2021 | CNY | 14.59 | 15.2 | 14.54 | 15.04 | 15.04 | +0.44 (+3.01%) | 3,326,610 |
| 31 Aug 2021 | CNY | 14.72 | 14.75 | 14.25 | 14.6 | 14.6 | -0.25 (-1.68%) | 3,336,731 |
| 30 Aug 2021 | CNY | 14.8 | 15.06 | 14.78 | 14.85 | 14.85 | -0.07 (-0.47%) | 2,056,500 |
| 27 Aug 2021 | CNY | 15.25 | 15.25 | 14.9 | 14.92 | 14.92 | -0.33 (-2.16%) | 2,673,174 |
| 26 Aug 2021 | CNY | 15.5 | 15.51 | 15.18 | 15.25 | 15.25 | -0.3 (-1.93%) | 2,622,658 |
