| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 14.84 | 15.14 | 14.69 | 15.09 | 15.09 | +0.21 (+1.41%) | 4,480,200 |
| 13 Oct 2021 | CNY | 15.1 | 15.27 | 14.77 | 14.88 | 14.88 | -0.15 (-1.00%) | 4,366,084 |
| 12 Oct 2021 | CNY | 15.25 | 15.31 | 14.92 | 15.03 | 15.03 | -0.17 (-1.12%) | 7,390,556 |
| 11 Oct 2021 | CNY | 14.74 | 15.55 | 14.65 | 15.2 | 15.2 | +0.49 (+3.33%) | 10,652,255 |
| 8 Oct 2021 | CNY | 14.42 | 14.86 | 14.06 | 14.71 | 14.71 | +0.71 (+5.07%) | 7,929,313 |
| 30 Sep 2021 | CNY | 13.2 | 14.18 | 13.2 | 14 | 14 | +0.99 (+7.61%) | 8,018,873 |
| 29 Sep 2021 | CNY | 13.49 | 13.73 | 13 | 13.01 | 13.01 | -0.67 (-4.90%) | 5,310,988 |
| 28 Sep 2021 | CNY | 13.64 | 13.93 | 13.42 | 13.68 | 13.68 | -0.08 (-0.58%) | 4,017,760 |
| 27 Sep 2021 | CNY | 14.61 | 14.64 | 13.41 | 13.76 | 13.76 | -1.12 (-7.53%) | 10,051,769 |
| 24 Sep 2021 | CNY | 14.31 | 15.29 | 14.28 | 14.88 | 14.88 | +0.56 (+3.91%) | 12,212,061 |
| 23 Sep 2021 | CNY | 14.34 | 14.88 | 14.21 | 14.32 | 14.32 | 0.0 (0.0%) | 6,441,500 |
| 22 Sep 2021 | CNY | 14.04 | 14.53 | 13.95 | 14.32 | 14.32 | +0.14 (+0.99%) | 5,799,900 |
| 17 Sep 2021 | CNY | 14.63 | 14.69 | 13.96 | 14.18 | 14.18 | -0.66 (-4.45%) | 9,038,649 |
| 16 Sep 2021 | CNY | 14.81 | 15.45 | 14.65 | 14.84 | 14.84 | -0.03 (-0.20%) | 10,438,039 |
| 15 Sep 2021 | CNY | 14.59 | 15.2 | 14.55 | 14.87 | 14.87 | +0.21 (+1.43%) | 11,239,696 |
| 14 Sep 2021 | CNY | 15.42 | 15.66 | 14.6 | 14.66 | 14.66 | -0.85 (-5.48%) | 16,191,667 |
| 13 Sep 2021 | CNY | 14.41 | 16.04 | 14.29 | 15.51 | 15.51 | +0.9 (+6.16%) | 24,701,091 |
| 10 Sep 2021 | CNY | 15.2 | 15.35 | 14.51 | 14.61 | 14.61 | -0.14 (-0.95%) | 19,718,357 |
| 9 Sep 2021 | CNY | 16.05 | 16.16 | 14.75 | 14.75 | 14.75 | -1.77 (-10.71%) | 31,005,210 |
| 8 Sep 2021 | CNY | 13.73 | 16.52 | 13.7 | 16.52 | 16.52 | +2.75 (+19.97%) | 27,793,587 |
| 7 Sep 2021 | CNY | 13.25 | 14.26 | 13.22 | 13.77 | 13.77 | +0.51 (+3.85%) | 9,651,967 |
| 6 Sep 2021 | CNY | 13.15 | 13.3 | 12.95 | 13.26 | 13.26 | +0.07 (+0.53%) | 3,796,130 |
| 3 Sep 2021 | CNY | 13.16 | 13.26 | 13 | 13.19 | 13.19 | +0.07 (+0.53%) | 3,692,700 |
| 2 Sep 2021 | CNY | 13.15 | 13.25 | 12.94 | 13.12 | 13.12 | -0.14 (-1.06%) | 4,414,600 |
| 1 Sep 2021 | CNY | 12.84 | 13.46 | 12.7 | 13.26 | 13.26 | +0.55 (+4.33%) | 7,008,389 |
| 31 Aug 2021 | CNY | 12.99 | 13.01 | 12.6 | 12.71 | 12.71 | -0.69 (-5.15%) | 5,920,291 |
| 30 Aug 2021 | CNY | 13.18 | 13.64 | 12.76 | 13.4 | 13.4 | +0.46 (+3.55%) | 7,341,530 |
| 27 Aug 2021 | CNY | 12.76 | 13.03 | 12.66 | 12.94 | 12.94 | +0.09 (+0.70%) | 2,964,676 |
| 26 Aug 2021 | CNY | 13.18 | 13.18 | 12.83 | 12.85 | 12.85 | -0.43 (-3.24%) | 4,017,300 |
| 25 Aug 2021 | CNY | 12.84 | 13.45 | 12.82 | 13.28 | 13.28 | +0.51 (+3.99%) | 6,499,732 |
