| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 13.36 | 13.36 | 13.06 | 13.15 | 13.15 | -0.21 (-1.57%) | 455,260 |
| 14 Oct 2021 | CNY | 13.2 | 13.37 | 13.06 | 13.36 | 13.36 | +0.16 (+1.21%) | 459,860 |
| 13 Oct 2021 | CNY | 13.08 | 13.33 | 12.91 | 13.2 | 13.2 | +0.23 (+1.77%) | 716,320 |
| 12 Oct 2021 | CNY | 13.33 | 13.33 | 12.86 | 12.97 | 12.97 | -0.32 (-2.41%) | 1,310,740 |
| 11 Oct 2021 | CNY | 13.4 | 13.48 | 13 | 13.29 | 13.29 | -0.13 (-0.97%) | 818,169 |
| 8 Oct 2021 | CNY | 13.65 | 13.73 | 13.22 | 13.42 | 13.42 | -0.02 (-0.15%) | 640,480 |
| 30 Sep 2021 | CNY | 13.26 | 13.52 | 13.26 | 13.44 | 13.44 | +0.24 (+1.82%) | 493,020 |
| 29 Sep 2021 | CNY | 13.41 | 13.71 | 13.2 | 13.2 | 13.2 | -0.29 (-2.15%) | 812,200 |
| 28 Sep 2021 | CNY | 13.71 | 13.81 | 13.26 | 13.49 | 13.49 | -0.15 (-1.10%) | 1,198,080 |
| 27 Sep 2021 | CNY | 14.44 | 14.44 | 13.64 | 13.64 | 13.64 | -0.83 (-5.74%) | 1,353,845 |
| 24 Sep 2021 | CNY | 14.83 | 14.9 | 14.45 | 14.47 | 14.47 | -0.39 (-2.62%) | 705,420 |
| 23 Sep 2021 | CNY | 14.45 | 15.03 | 14.45 | 14.86 | 14.86 | +0.4 (+2.77%) | 936,280 |
| 22 Sep 2021 | CNY | 14.58 | 14.65 | 14.2 | 14.46 | 14.46 | -0.18 (-1.23%) | 849,720 |
| 17 Sep 2021 | CNY | 14.49 | 14.65 | 14.18 | 14.64 | 14.64 | +0.11 (+0.76%) | 1,199,887 |
| 16 Sep 2021 | CNY | 15.15 | 15.25 | 14.5 | 14.53 | 14.53 | -0.6 (-3.97%) | 1,580,271 |
| 15 Sep 2021 | CNY | 15.18 | 15.3 | 15.03 | 15.13 | 15.13 | -0.02 (-0.13%) | 1,038,660 |
| 14 Sep 2021 | CNY | 15.12 | 15.67 | 15.04 | 15.15 | 15.15 | +0.11 (+0.73%) | 1,675,331 |
| 13 Sep 2021 | CNY | 15.31 | 15.42 | 14.9 | 15.04 | 15.04 | -0.27 (-1.76%) | 1,585,500 |
| 10 Sep 2021 | CNY | 15.8 | 15.8 | 15.05 | 15.31 | 15.31 | -0.36 (-2.30%) | 1,763,061 |
| 9 Sep 2021 | CNY | 16.14 | 16.16 | 15.56 | 15.67 | 15.67 | -0.45 (-2.79%) | 1,514,773 |
| 8 Sep 2021 | CNY | 16.43 | 16.43 | 15.9 | 16.12 | 16.12 | -0.36 (-2.18%) | 2,243,481 |
| 7 Sep 2021 | CNY | 15.35 | 16.54 | 15.22 | 16.48 | 16.48 | +1.13 (+7.36%) | 3,865,161 |
| 6 Sep 2021 | CNY | 15.49 | 15.68 | 15.06 | 15.35 | 15.35 | -0.12 (-0.78%) | 1,788,931 |
| 3 Sep 2021 | CNY | 15.31 | 15.94 | 15.25 | 15.47 | 15.47 | +0.25 (+1.64%) | 1,615,508 |
| 2 Sep 2021 | CNY | 15.34 | 15.5 | 15.04 | 15.22 | 15.22 | -0.13 (-0.85%) | 1,802,766 |
| 1 Sep 2021 | CNY | 15.92 | 16.1 | 15.28 | 15.35 | 15.35 | -0.6 (-3.76%) | 1,763,661 |
| 31 Aug 2021 | CNY | 16.24 | 16.25 | 15.7 | 15.95 | 15.95 | -0.29 (-1.79%) | 1,695,530 |
| 30 Aug 2021 | CNY | 16.58 | 16.92 | 16.16 | 16.24 | 16.24 | -0.62 (-3.68%) | 3,237,790 |
| 27 Aug 2021 | CNY | 16.35 | 16.97 | 16.15 | 16.86 | 16.86 | +0.43 (+2.62%) | 3,541,780 |
| 26 Aug 2021 | CNY | 16.21 | 16.78 | 15.98 | 16.43 | 16.43 | +0.32 (+1.99%) | 3,557,500 |
