| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 14.17 | 14.2 | 13.77 | 13.88 | 13.88 | -0.46 (-3.21%) | 10,848,827 |
| 14 Oct 2021 | CNY | 13.15 | 14.48 | 13.1 | 14.34 | 14.34 | +1.06 (+7.98%) | 16,986,400 |
| 13 Oct 2021 | CNY | 13.29 | 13.43 | 12.98 | 13.28 | 13.28 | 0.0 (0.0%) | 7,916,775 |
| 12 Oct 2021 | CNY | 13.8 | 13.95 | 13.19 | 13.28 | 13.28 | -0.53 (-3.84%) | 9,363,151 |
| 11 Oct 2021 | CNY | 14.08 | 14.38 | 13.71 | 13.81 | 13.81 | -0.49 (-3.43%) | 10,937,399 |
| 8 Oct 2021 | CNY | 14.46 | 14.68 | 13.72 | 14.3 | 14.3 | -0.66 (-4.41%) | 19,062,124 |
| 30 Sep 2021 | CNY | 14.53 | 15.15 | 14.53 | 14.96 | 14.96 | +0.76 (+5.35%) | 12,971,375 |
| 29 Sep 2021 | CNY | 14.91 | 15.69 | 14.2 | 14.2 | 14.2 | -1.07 (-7.01%) | 18,828,500 |
| 28 Sep 2021 | CNY | 14.8 | 15.9 | 14.73 | 15.27 | 15.27 | +1.39 (+10.01%) | 32,195,181 |
| 27 Sep 2021 | CNY | 15.3 | 15.76 | 13.33 | 13.88 | 13.88 | -2.1 (-13.14%) | 30,816,183 |
| 24 Sep 2021 | CNY | 16.69 | 16.69 | 15.89 | 15.98 | 15.98 | -0.88 (-5.22%) | 13,005,637 |
| 23 Sep 2021 | CNY | 17.95 | 18.25 | 16.72 | 16.86 | 16.86 | -1.2 (-6.64%) | 15,971,731 |
| 22 Sep 2021 | CNY | 17.85 | 18.85 | 17.6 | 18.06 | 18.06 | -0.11 (-0.61%) | 8,538,899 |
| 17 Sep 2021 | CNY | 18.98 | 18.98 | 18 | 18.17 | 18.17 | -1.15 (-5.95%) | 15,393,799 |
| 16 Sep 2021 | CNY | 17.9 | 19.92 | 17.78 | 19.32 | 19.32 | +1.39 (+7.75%) | 22,027,575 |
| 15 Sep 2021 | CNY | 18.15 | 18.6 | 17.6 | 17.93 | 17.93 | -0.42 (-2.29%) | 10,544,906 |
| 14 Sep 2021 | CNY | 17.8 | 18.81 | 17.49 | 18.35 | 18.35 | +0.22 (+1.21%) | 13,955,300 |
| 13 Sep 2021 | CNY | 17.7 | 18.34 | 17.5 | 18.13 | 18.13 | +0.23 (+1.28%) | 10,930,400 |
| 10 Sep 2021 | CNY | 18.47 | 18.84 | 17.86 | 17.9 | 17.9 | -0.76 (-4.07%) | 11,685,650 |
| 9 Sep 2021 | CNY | 18.58 | 19.24 | 18.11 | 18.66 | 18.66 | -0.07 (-0.37%) | 10,800,463 |
| 8 Sep 2021 | CNY | 19.67 | 19.78 | 18.61 | 18.73 | 18.73 | -1.1 (-5.55%) | 16,119,750 |
| 7 Sep 2021 | CNY | 20 | 20.79 | 19.28 | 19.83 | 19.83 | +0.01 (+0.05%) | 18,826,910 |
| 6 Sep 2021 | CNY | 19.33 | 20.35 | 18.53 | 19.82 | 19.82 | +0.62 (+3.23%) | 20,650,521 |
| 3 Sep 2021 | CNY | 18.69 | 20.5 | 18.53 | 19.2 | 19.2 | +0.08 (+0.42%) | 19,535,474 |
| 2 Sep 2021 | CNY | 17.54 | 19.19 | 17.54 | 19.12 | 19.12 | +1.32 (+7.42%) | 18,546,745 |
| 1 Sep 2021 | CNY | 19.18 | 19.18 | 17.61 | 17.8 | 17.8 | -1.64 (-8.44%) | 22,813,133 |
| 31 Aug 2021 | CNY | 19.83 | 20.16 | 19.25 | 19.44 | 19.44 | -0.91 (-4.47%) | 22,719,970 |
| 30 Aug 2021 | CNY | 18.9 | 20.55 | 18.58 | 20.35 | 20.35 | +1.06 (+5.50%) | 32,683,264 |
| 27 Aug 2021 | CNY | 18.35 | 20.62 | 18.05 | 19.29 | 19.29 | +0.41 (+2.17%) | 34,571,270 |
| 26 Aug 2021 | CNY | 18.25 | 20.04 | 17.68 | 18.88 | 18.88 | +0.43 (+2.33%) | 39,605,921 |
