| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 12.56 | 12.72 | 12.45 | 12.69 | 12.69 | +0.13 (+1.04%) | 1,458,196 |
| 14 Oct 2021 | CNY | 12.45 | 12.57 | 12.39 | 12.56 | 12.56 | +0.13 (+1.05%) | 1,000,816 |
| 13 Oct 2021 | CNY | 12.27 | 12.44 | 12.21 | 12.43 | 12.43 | +0.15 (+1.22%) | 1,099,540 |
| 12 Oct 2021 | CNY | 12.25 | 12.35 | 12.12 | 12.28 | 12.28 | +0.03 (+0.24%) | 762,040 |
| 11 Oct 2021 | CNY | 12.21 | 12.38 | 12.19 | 12.25 | 12.25 | +0.03 (+0.25%) | 631,080 |
| 8 Oct 2021 | CNY | 12.09 | 12.29 | 12.09 | 12.22 | 12.22 | +0.16 (+1.33%) | 515,200 |
| 30 Sep 2021 | CNY | 11.85 | 12.12 | 11.85 | 12.06 | 12.06 | +0.21 (+1.77%) | 526,700 |
| 29 Sep 2021 | CNY | 12.21 | 12.21 | 11.8 | 11.85 | 11.85 | -0.39 (-3.19%) | 1,274,571 |
| 28 Sep 2021 | CNY | 12.23 | 12.27 | 12.13 | 12.24 | 12.24 | +0.04 (+0.33%) | 853,267 |
| 27 Sep 2021 | CNY | 12.43 | 12.5 | 12.1 | 12.2 | 12.2 | -0.24 (-1.93%) | 1,266,620 |
| 24 Sep 2021 | CNY | 12.57 | 12.67 | 12.39 | 12.44 | 12.44 | -0.11 (-0.88%) | 1,516,180 |
| 23 Sep 2021 | CNY | 12.47 | 12.75 | 12.44 | 12.55 | 12.55 | +0.13 (+1.05%) | 1,813,338 |
| 22 Sep 2021 | CNY | 12.28 | 12.49 | 12.19 | 12.42 | 12.42 | +0.12 (+0.98%) | 950,160 |
| 17 Sep 2021 | CNY | 12.31 | 12.4 | 12.2 | 12.3 | 12.3 | -0.05 (-0.40%) | 1,414,978 |
| 16 Sep 2021 | CNY | 12.35 | 12.48 | 12.3 | 12.35 | 12.35 | -0.04 (-0.32%) | 1,211,680 |
| 15 Sep 2021 | CNY | 12.56 | 12.56 | 12.27 | 12.39 | 12.39 | -0.18 (-1.43%) | 1,566,220 |
| 14 Sep 2021 | CNY | 12.77 | 12.77 | 12.51 | 12.57 | 12.57 | -0.17 (-1.33%) | 1,560,120 |
| 13 Sep 2021 | CNY | 12.73 | 12.8 | 12.58 | 12.74 | 12.74 | +0.05 (+0.39%) | 1,199,399 |
| 10 Sep 2021 | CNY | 12.71 | 12.74 | 12.57 | 12.69 | 12.69 | +0.05 (+0.40%) | 1,455,080 |
| 9 Sep 2021 | CNY | 12.82 | 12.82 | 12.58 | 12.64 | 12.64 | -0.15 (-1.17%) | 2,096,673 |
| 8 Sep 2021 | CNY | 12.62 | 12.81 | 12.58 | 12.79 | 12.79 | +0.18 (+1.43%) | 2,052,840 |
| 7 Sep 2021 | CNY | 12.56 | 12.69 | 12.49 | 12.61 | 12.61 | 0.0 (0.0%) | 2,028,462 |
| 6 Sep 2021 | CNY | 12.47 | 12.69 | 12.35 | 12.61 | 12.61 | +0.22 (+1.78%) | 2,503,147 |
| 3 Sep 2021 | CNY | 12.3 | 12.47 | 12.23 | 12.39 | 12.39 | +0.1 (+0.81%) | 2,290,193 |
| 2 Sep 2021 | CNY | 12.38 | 12.42 | 12.2 | 12.29 | 12.29 | -0.09 (-0.73%) | 2,188,614 |
| 1 Sep 2021 | CNY | 12.24 | 12.47 | 12.15 | 12.38 | 12.38 | +0.11 (+0.90%) | 3,192,449 |
| 31 Aug 2021 | CNY | 12.42 | 12.74 | 12.15 | 12.27 | 12.27 | -0.48 (-3.76%) | 5,742,193 |
| 30 Aug 2021 | CNY | 13.88 | 13.89 | 12.66 | 12.75 | 12.75 | -1.32 (-9.38%) | 11,209,938 |
| 27 Aug 2021 | CNY | 14.18 | 14.44 | 13.88 | 14.07 | 14.07 | -0.25 (-1.75%) | 3,290,900 |
| 26 Aug 2021 | CNY | 14.83 | 14.83 | 14.28 | 14.32 | 14.32 | -0.43 (-2.92%) | 3,468,718 |
