| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 13.4 | 13.6 | 13.25 | 13.41 | 13.41 | -0.08 (-0.59%) | 10,404,309 |
| 13 Oct 2021 | CNY | 13.25 | 13.54 | 13.25 | 13.49 | 13.49 | +0.18 (+1.35%) | 11,119,978 |
| 12 Oct 2021 | CNY | 13.37 | 13.45 | 13.19 | 13.31 | 13.31 | -0.08 (-0.60%) | 11,045,600 |
| 11 Oct 2021 | CNY | 13.13 | 13.54 | 12.81 | 13.39 | 13.39 | +0.28 (+2.14%) | 17,724,480 |
| 8 Oct 2021 | CNY | 12.99 | 13.24 | 12.95 | 13.11 | 13.11 | +0.24 (+1.86%) | 13,620,123 |
| 30 Sep 2021 | CNY | 12.9 | 13.02 | 12.81 | 12.87 | 12.87 | -0.06 (-0.46%) | 11,181,854 |
| 29 Sep 2021 | CNY | 13.14 | 13.15 | 12.91 | 12.93 | 12.93 | -0.3 (-2.27%) | 14,225,993 |
| 28 Sep 2021 | CNY | 13.26 | 13.36 | 13.17 | 13.23 | 13.23 | -0.12 (-0.90%) | 7,826,077 |
| 27 Sep 2021 | CNY | 13.39 | 13.6 | 13.15 | 13.35 | 13.35 | -0.03 (-0.22%) | 11,747,734 |
| 24 Sep 2021 | CNY | 13.55 | 13.66 | 13.31 | 13.38 | 13.38 | -0.15 (-1.11%) | 11,568,297 |
| 23 Sep 2021 | CNY | 13.51 | 13.69 | 13.5 | 13.53 | 13.53 | +0.09 (+0.67%) | 10,719,481 |
| 22 Sep 2021 | CNY | 13.34 | 13.57 | 13.3 | 13.44 | 13.44 | -0.03 (-0.22%) | 7,701,675 |
| 17 Sep 2021 | CNY | 13.6 | 13.65 | 13.27 | 13.47 | 13.47 | -0.09 (-0.66%) | 15,525,807 |
| 16 Sep 2021 | CNY | 14.03 | 14.09 | 13.56 | 13.56 | 13.56 | -0.46 (-3.28%) | 22,302,384 |
| 15 Sep 2021 | CNY | 14.05 | 14.22 | 13.94 | 14.02 | 14.02 | -0.05 (-0.36%) | 13,943,089 |
| 14 Sep 2021 | CNY | 14.2 | 14.4 | 14.06 | 14.07 | 14.07 | -0.19 (-1.33%) | 14,381,519 |
| 13 Sep 2021 | CNY | 14.33 | 14.39 | 14.21 | 14.26 | 14.26 | -0.16 (-1.11%) | 12,488,167 |
| 10 Sep 2021 | CNY | 14.36 | 14.48 | 14.15 | 14.42 | 14.42 | +0.03 (+0.21%) | 17,418,246 |
| 9 Sep 2021 | CNY | 14.6 | 14.65 | 14.33 | 14.39 | 14.39 | -0.24 (-1.64%) | 17,362,588 |
| 8 Sep 2021 | CNY | 14.43 | 14.78 | 14.41 | 14.63 | 14.63 | +0.18 (+1.25%) | 22,855,218 |
| 7 Sep 2021 | CNY | 14.62 | 14.62 | 14.39 | 14.45 | 14.45 | -0.08 (-0.55%) | 16,275,963 |
| 6 Sep 2021 | CNY | 14.45 | 14.65 | 14.28 | 14.53 | 14.53 | +0.17 (+1.18%) | 14,789,545 |
| 3 Sep 2021 | CNY | 14.3 | 14.56 | 14.29 | 14.36 | 14.36 | +0.08 (+0.56%) | 15,747,834 |
| 2 Sep 2021 | CNY | 14.21 | 14.31 | 14.05 | 14.28 | 14.28 | +0.05 (+0.35%) | 12,952,481 |
| 1 Sep 2021 | CNY | 14 | 14.38 | 13.87 | 14.23 | 14.23 | +0.23 (+1.64%) | 17,731,680 |
| 31 Aug 2021 | CNY | 14.15 | 14.25 | 13.86 | 14 | 14 | -0.27 (-1.89%) | 20,354,218 |
| 30 Aug 2021 | CNY | 14.65 | 14.79 | 14.22 | 14.27 | 14.27 | -0.28 (-1.92%) | 19,745,983 |
| 27 Aug 2021 | CNY | 14.3 | 14.58 | 14 | 14.55 | 14.55 | +0.24 (+1.68%) | 22,943,470 |
| 26 Aug 2021 | CNY | 14.5 | 14.75 | 14.3 | 14.31 | 14.31 | -0.41 (-2.79%) | 21,498,133 |
| 25 Aug 2021 | CNY | 14.78 | 15.02 | 14.63 | 14.72 | 14.72 | -0.16 (-1.08%) | 15,669,395 |
