| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 14.07 | 14.49 | 13.88 | 14.18 | 14.18 | +0.28 (+2.01%) | 17,946,738 |
| 14 Oct 2021 | CNY | 14.1 | 14.14 | 13.89 | 13.9 | 13.9 | -0.13 (-0.93%) | 8,449,731 |
| 13 Oct 2021 | CNY | 13.94 | 14.22 | 13.86 | 14.03 | 14.03 | +0.09 (+0.65%) | 7,352,656 |
| 12 Oct 2021 | CNY | 14.42 | 14.43 | 13.84 | 13.94 | 13.94 | -0.45 (-3.13%) | 14,409,842 |
| 11 Oct 2021 | CNY | 14.42 | 14.63 | 14.3 | 14.39 | 14.39 | -0.13 (-0.90%) | 12,734,798 |
| 8 Oct 2021 | CNY | 14.73 | 14.79 | 14.4 | 14.52 | 14.52 | -0.01 (-0.07%) | 14,912,279 |
| 30 Sep 2021 | CNY | 14.41 | 14.74 | 14.41 | 14.53 | 14.53 | +0.13 (+0.90%) | 17,967,334 |
| 29 Sep 2021 | CNY | 14.4 | 14.75 | 14.21 | 14.4 | 14.4 | -0.12 (-0.83%) | 15,981,030 |
| 28 Sep 2021 | CNY | 14.61 | 14.78 | 14.37 | 14.52 | 14.52 | -0.2 (-1.36%) | 15,933,783 |
| 27 Sep 2021 | CNY | 14.5 | 14.86 | 14.44 | 14.72 | 14.72 | +0.25 (+1.73%) | 20,039,312 |
| 24 Sep 2021 | CNY | 14.23 | 14.65 | 14.2 | 14.47 | 14.47 | +0.24 (+1.69%) | 17,642,448 |
| 23 Sep 2021 | CNY | 13.77 | 14.43 | 13.76 | 14.23 | 14.23 | +0.53 (+3.87%) | 17,351,773 |
| 22 Sep 2021 | CNY | 13.78 | 13.93 | 13.61 | 13.7 | 13.7 | -0.19 (-1.37%) | 7,223,402 |
| 17 Sep 2021 | CNY | 13.82 | 14.08 | 13.69 | 13.89 | 13.89 | +0.2 (+1.46%) | 9,527,196 |
| 16 Sep 2021 | CNY | 13.92 | 14.08 | 13.62 | 13.69 | 13.69 | -0.35 (-2.49%) | 15,729,615 |
| 15 Sep 2021 | CNY | 14.21 | 14.26 | 13.94 | 14.04 | 14.04 | -0.18 (-1.27%) | 10,695,750 |
| 14 Sep 2021 | CNY | 14.44 | 14.58 | 14.18 | 14.22 | 14.22 | -0.3 (-2.07%) | 14,439,602 |
| 13 Sep 2021 | CNY | 14.5 | 14.65 | 14.47 | 14.52 | 14.52 | -0.02 (-0.14%) | 13,216,041 |
| 10 Sep 2021 | CNY | 14.57 | 14.66 | 14.36 | 14.54 | 14.54 | -0.06 (-0.41%) | 16,193,960 |
| 9 Sep 2021 | CNY | 14.5 | 14.81 | 14.47 | 14.6 | 14.6 | +0.07 (+0.48%) | 16,418,523 |
| 8 Sep 2021 | CNY | 14.68 | 14.9 | 14.48 | 14.53 | 14.53 | -0.13 (-0.89%) | 17,026,821 |
| 7 Sep 2021 | CNY | 14.3 | 14.74 | 14.25 | 14.66 | 14.66 | +0.31 (+2.16%) | 21,017,531 |
| 6 Sep 2021 | CNY | 14.4 | 14.45 | 14.22 | 14.35 | 14.35 | +0.02 (+0.14%) | 14,564,361 |
| 3 Sep 2021 | CNY | 14.49 | 14.6 | 14.25 | 14.33 | 14.33 | -0.05 (-0.35%) | 12,481,941 |
| 2 Sep 2021 | CNY | 14.5 | 14.54 | 14.28 | 14.38 | 14.38 | -0.1 (-0.69%) | 14,557,588 |
| 1 Sep 2021 | CNY | 14.3 | 14.59 | 14.09 | 14.48 | 14.48 | +0.28 (+1.97%) | 22,413,912 |
| 31 Aug 2021 | CNY | 14.2 | 14.28 | 14.02 | 14.2 | 14.2 | +0.05 (+0.35%) | 17,725,602 |
| 30 Aug 2021 | CNY | 13.94 | 14.45 | 13.92 | 14.15 | 14.15 | +0.49 (+3.59%) | 35,829,749 |
| 27 Aug 2021 | CNY | 13.9 | 14.04 | 13.56 | 13.66 | 13.66 | -0.31 (-2.22%) | 15,276,143 |
| 26 Aug 2021 | CNY | 13.92 | 14.07 | 13.68 | 13.97 | 13.97 | -0.02 (-0.14%) | 13,600,010 |
