| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 12.7 | 12.73 | 12.33 | 12.57 | 12.57 | -0.11 (-0.87%) | 12,403,200 |
| 13 Oct 2021 | CNY | 12.64 | 12.88 | 12.2 | 12.68 | 12.68 | +0.08 (+0.63%) | 23,842,084 |
| 12 Oct 2021 | CNY | 14.18 | 14.37 | 12.43 | 12.6 | 12.6 | -1.66 (-11.64%) | 49,491,345 |
| 11 Oct 2021 | CNY | 14.67 | 14.88 | 14.12 | 14.26 | 14.26 | -0.57 (-3.84%) | 24,445,394 |
| 8 Oct 2021 | CNY | 14.69 | 15.17 | 14.51 | 14.83 | 14.83 | +0.33 (+2.28%) | 29,677,468 |
| 30 Sep 2021 | CNY | 13.66 | 14.8 | 13.58 | 14.5 | 14.5 | +1.08 (+8.05%) | 34,929,800 |
| 29 Sep 2021 | CNY | 13.98 | 14.25 | 13.42 | 13.42 | 13.42 | -0.79 (-5.56%) | 23,588,981 |
| 28 Sep 2021 | CNY | 13.86 | 14.76 | 13.47 | 14.21 | 14.21 | +0.4 (+2.90%) | 28,527,718 |
| 27 Sep 2021 | CNY | 14.99 | 15.12 | 13.78 | 13.81 | 13.81 | -0.89 (-6.05%) | 42,020,178 |
| 24 Sep 2021 | CNY | 14.57 | 14.98 | 14.05 | 14.7 | 14.7 | +0.15 (+1.03%) | 49,891,393 |
| 23 Sep 2021 | CNY | 13.2 | 15.03 | 13.06 | 14.55 | 14.55 | +1.51 (+11.58%) | 67,731,400 |
| 22 Sep 2021 | CNY | 12.82 | 13.12 | 12.77 | 13.04 | 13.04 | +0.04 (+0.31%) | 21,354,450 |
| 17 Sep 2021 | CNY | 13.49 | 13.59 | 12.32 | 13 | 13 | -0.21 (-1.59%) | 39,448,515 |
| 16 Sep 2021 | CNY | 13.24 | 14.13 | 13.14 | 13.21 | 13.21 | +0.02 (+0.15%) | 53,127,912 |
| 15 Sep 2021 | CNY | 13.51 | 13.95 | 13 | 13.19 | 13.19 | +0.84 (+6.80%) | 66,780,219 |
| 14 Sep 2021 | CNY | 12.61 | 12.88 | 12.27 | 12.35 | 12.35 | +0.16 (+1.31%) | 37,888,388 |
| 13 Sep 2021 | CNY | 12.24 | 12.74 | 12.1 | 12.19 | 12.19 | -0.07 (-0.57%) | 39,316,556 |
| 10 Sep 2021 | CNY | 11.65 | 12.47 | 11.45 | 12.26 | 12.26 | +0.58 (+4.97%) | 42,823,192 |
| 9 Sep 2021 | CNY | 11.85 | 11.97 | 11.58 | 11.68 | 11.68 | -0.29 (-2.42%) | 18,316,731 |
| 8 Sep 2021 | CNY | 11.95 | 12.23 | 11.77 | 11.97 | 11.97 | +0.05 (+0.42%) | 24,029,232 |
| 7 Sep 2021 | CNY | 12.11 | 12.21 | 11.83 | 11.92 | 11.92 | -0.08 (-0.67%) | 20,273,526 |
| 6 Sep 2021 | CNY | 11.91 | 12.16 | 11.76 | 12 | 12 | +0.11 (+0.93%) | 19,040,047 |
| 3 Sep 2021 | CNY | 11.75 | 12.16 | 11.65 | 11.89 | 11.89 | +0.21 (+1.80%) | 24,533,065 |
| 2 Sep 2021 | CNY | 11.71 | 12.1 | 11.58 | 11.68 | 11.68 | -0.17 (-1.43%) | 23,547,749 |
| 1 Sep 2021 | CNY | 12.2 | 12.2 | 11.44 | 11.85 | 11.85 | -0.23 (-1.90%) | 25,139,229 |
| 31 Aug 2021 | CNY | 12.29 | 12.44 | 11.8 | 12.08 | 12.08 | -0.38 (-3.05%) | 31,806,040 |
| 30 Aug 2021 | CNY | 13.15 | 13.54 | 12.33 | 12.46 | 12.46 | -0.8 (-6.03%) | 46,275,017 |
| 27 Aug 2021 | CNY | 13.52 | 14.23 | 13.11 | 13.26 | 13.26 | -0.48 (-3.49%) | 56,374,322 |
| 26 Aug 2021 | CNY | 13.1 | 14.41 | 12.71 | 13.74 | 13.74 | +0.72 (+5.53%) | 50,984,167 |
| 25 Aug 2021 | CNY | 12.85 | 13.49 | 12.7 | 13.02 | 13.02 | +0.16 (+1.24%) | 26,727,123 |
