| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 15.49 | 15.73 | 15.35 | 15.47 | 15.47 | -0.15 (-0.96%) | 22,971,190 |
| 14 Oct 2021 | CNY | 14.94 | 15.8 | 14.87 | 15.62 | 15.62 | +0.69 (+4.62%) | 35,231,016 |
| 13 Oct 2021 | CNY | 14.42 | 15.07 | 14.37 | 14.93 | 14.93 | +0.52 (+3.61%) | 18,023,920 |
| 12 Oct 2021 | CNY | 14.48 | 14.65 | 14.27 | 14.41 | 14.41 | -0.24 (-1.64%) | 14,693,904 |
| 11 Oct 2021 | CNY | 14.9 | 15.04 | 14.43 | 14.65 | 14.65 | -0.22 (-1.48%) | 25,894,059 |
| 8 Oct 2021 | CNY | 14.6 | 15.37 | 14.43 | 14.87 | 14.87 | +0.79 (+5.61%) | 43,675,288 |
| 30 Sep 2021 | CNY | 14.15 | 14.34 | 13.96 | 14.08 | 14.08 | 0.0 (0.0%) | 16,809,691 |
| 29 Sep 2021 | CNY | 14.4 | 14.4 | 14.07 | 14.08 | 14.08 | -0.35 (-2.43%) | 15,109,471 |
| 28 Sep 2021 | CNY | 14.31 | 14.64 | 14.09 | 14.43 | 14.43 | +0.18 (+1.26%) | 14,052,682 |
| 27 Sep 2021 | CNY | 14.57 | 14.9 | 14.23 | 14.25 | 14.25 | -0.2 (-1.38%) | 21,077,949 |
| 24 Sep 2021 | CNY | 14.31 | 14.7 | 14.15 | 14.45 | 14.45 | +0.07 (+0.49%) | 20,631,158 |
| 23 Sep 2021 | CNY | 14.19 | 14.5 | 14.09 | 14.38 | 14.38 | +0.42 (+3.01%) | 18,261,133 |
| 22 Sep 2021 | CNY | 14.33 | 14.43 | 13.9 | 13.96 | 13.96 | -0.49 (-3.39%) | 20,371,736 |
| 17 Sep 2021 | CNY | 14.67 | 14.82 | 14.24 | 14.45 | 14.45 | -0.27 (-1.83%) | 20,482,532 |
| 16 Sep 2021 | CNY | 14.75 | 14.92 | 14.6 | 14.72 | 14.72 | +0.12 (+0.82%) | 17,441,864 |
| 15 Sep 2021 | CNY | 14.89 | 15 | 14.48 | 14.6 | 14.6 | -0.29 (-1.95%) | 28,587,533 |
| 14 Sep 2021 | CNY | 14.8 | 15.29 | 14.8 | 14.89 | 14.89 | -0.31 (-2.04%) | 24,490,538 |
| 13 Sep 2021 | CNY | 15.4 | 15.65 | 14.93 | 15.2 | 15.2 | -1.25 (-7.60%) | 52,147,645 |
| 10 Sep 2021 | CNY | 16 | 16.7 | 16 | 16.45 | 16.45 | +0.48 (+3.01%) | 36,794,375 |
| 9 Sep 2021 | CNY | 16.24 | 16.25 | 15.81 | 15.97 | 15.97 | -0.08 (-0.50%) | 15,564,442 |
| 8 Sep 2021 | CNY | 16.11 | 16.35 | 15.67 | 16.05 | 16.05 | +0.06 (+0.38%) | 28,896,673 |
| 7 Sep 2021 | CNY | 16.06 | 16.33 | 15.87 | 15.99 | 15.99 | -0.13 (-0.81%) | 22,403,782 |
| 6 Sep 2021 | CNY | 16.17 | 16.6 | 15.82 | 16.12 | 16.12 | +0.05 (+0.31%) | 29,974,390 |
| 3 Sep 2021 | CNY | 15.34 | 16.27 | 15.24 | 16.07 | 16.07 | +0.6 (+3.88%) | 43,078,337 |
| 2 Sep 2021 | CNY | 15.61 | 15.7 | 14.8 | 15.47 | 15.47 | -0.23 (-1.46%) | 40,044,956 |
| 1 Sep 2021 | CNY | 15.3 | 15.85 | 15.3 | 15.7 | 15.7 | +0.42 (+2.75%) | 33,192,127 |
| 31 Aug 2021 | CNY | 15.18 | 15.51 | 15.03 | 15.28 | 15.28 | +0.03 (+0.20%) | 27,079,171 |
| 30 Aug 2021 | CNY | 14.49 | 15.58 | 14.49 | 15.25 | 15.25 | +0.72 (+4.96%) | 48,202,120 |
| 27 Aug 2021 | CNY | 14.5 | 14.83 | 14.3 | 14.53 | 14.53 | -0.17 (-1.16%) | 34,234,428 |
| 26 Aug 2021 | CNY | 14.26 | 14.85 | 13.96 | 14.7 | 14.7 | +0.47 (+3.30%) | 31,511,158 |
