| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 14.18 | 14.6 | 14.04 | 14.54 | 14.54 | +0.27 (+1.89%) | 3,125,693 |
| 14 Oct 2021 | CNY | 13.95 | 14.63 | 13.85 | 14.27 | 14.27 | +0.28 (+2.00%) | 4,048,297 |
| 13 Oct 2021 | CNY | 13.76 | 14.18 | 13.7 | 13.99 | 13.99 | +0.1 (+0.72%) | 1,667,995 |
| 12 Oct 2021 | CNY | 14.22 | 14.53 | 13.84 | 13.89 | 13.89 | -0.33 (-2.32%) | 3,511,693 |
| 11 Oct 2021 | CNY | 14.52 | 14.68 | 14.12 | 14.22 | 14.22 | -0.36 (-2.47%) | 3,321,935 |
| 8 Oct 2021 | CNY | 14.77 | 15.03 | 14.36 | 14.58 | 14.58 | -0.17 (-1.15%) | 4,265,241 |
| 30 Sep 2021 | CNY | 14.28 | 14.9 | 14.28 | 14.75 | 14.75 | +0.39 (+2.72%) | 6,497,010 |
| 29 Sep 2021 | CNY | 14.29 | 14.76 | 14.04 | 14.36 | 14.36 | -0.14 (-0.97%) | 6,861,002 |
| 28 Sep 2021 | CNY | 13.72 | 14.87 | 13.72 | 14.5 | 14.5 | +0.55 (+3.94%) | 9,064,853 |
| 27 Sep 2021 | CNY | 13.8 | 14.09 | 13.41 | 13.95 | 13.95 | +0.27 (+1.97%) | 6,514,920 |
| 24 Sep 2021 | CNY | 13.55 | 13.73 | 13.3 | 13.68 | 13.68 | +0.13 (+0.96%) | 4,190,214 |
| 23 Sep 2021 | CNY | 13.67 | 13.82 | 13.43 | 13.55 | 13.55 | -0.11 (-0.81%) | 3,401,019 |
| 22 Sep 2021 | CNY | 13.35 | 13.87 | 13.35 | 13.66 | 13.66 | +0.04 (+0.29%) | 4,591,128 |
| 17 Sep 2021 | CNY | 13.48 | 13.68 | 13.26 | 13.62 | 13.62 | +0.31 (+2.33%) | 4,442,448 |
| 16 Sep 2021 | CNY | 13.8 | 13.86 | 13.21 | 13.31 | 13.31 | -0.59 (-4.24%) | 5,463,103 |
| 15 Sep 2021 | CNY | 13.64 | 13.95 | 13.1 | 13.9 | 13.9 | +0.3 (+2.21%) | 6,173,348 |
| 14 Sep 2021 | CNY | 13.55 | 13.74 | 13.4 | 13.6 | 13.6 | +0.11 (+0.82%) | 5,111,923 |
| 13 Sep 2021 | CNY | 13.81 | 13.86 | 13.36 | 13.49 | 13.49 | -0.32 (-2.32%) | 5,836,215 |
| 10 Sep 2021 | CNY | 13.9 | 14.16 | 13.72 | 13.81 | 13.81 | -0.24 (-1.71%) | 6,395,255 |
| 9 Sep 2021 | CNY | 14.45 | 14.58 | 14 | 14.05 | 14.05 | -0.47 (-3.24%) | 8,698,948 |
| 8 Sep 2021 | CNY | 14.9 | 15.15 | 14.41 | 14.52 | 14.52 | -0.6 (-3.97%) | 10,443,158 |
| 7 Sep 2021 | CNY | 15.6 | 16.18 | 14.95 | 15.12 | 15.12 | +0.09 (+0.60%) | 11,577,147 |
| 6 Sep 2021 | CNY | 15.69 | 16 | 14.38 | 15.03 | 15.03 | -1.33 (-8.13%) | 16,166,200 |
| 3 Sep 2021 | CNY | 16.1 | 17.17 | 16 | 16.36 | 16.36 | +0.14 (+0.86%) | 15,654,130 |
| 2 Sep 2021 | CNY | 15.4 | 16.5 | 15.26 | 16.22 | 16.22 | +0.8 (+5.19%) | 14,308,476 |
| 1 Sep 2021 | CNY | 15.68 | 16.95 | 15.21 | 15.42 | 15.42 | +0.38 (+2.53%) | 13,173,860 |
| 31 Aug 2021 | CNY | 14.9 | 15.75 | 14.89 | 15.04 | 15.04 | +0.13 (+0.87%) | 11,038,055 |
| 30 Aug 2021 | CNY | 15.02 | 15.46 | 14.79 | 14.91 | 14.91 | -0.56 (-3.62%) | 9,976,103 |
| 27 Aug 2021 | CNY | 16.8 | 16.8 | 15.15 | 15.47 | 15.47 | -1.37 (-8.14%) | 14,763,139 |
| 26 Aug 2021 | CNY | 17.37 | 17.68 | 16.75 | 16.84 | 16.84 | -0.94 (-5.29%) | 11,681,283 |
