| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 14.66 | 15.08 | 14.56 | 14.61 | 14.61 | -0.05 (-0.34%) | 1,442,500 |
| 14 Oct 2021 | CNY | 14.73 | 14.78 | 14.42 | 14.66 | 14.66 | -0.09 (-0.61%) | 868,900 |
| 13 Oct 2021 | CNY | 14.66 | 14.77 | 14.4 | 14.75 | 14.75 | +0.04 (+0.27%) | 842,700 |
| 12 Oct 2021 | CNY | 14.7 | 14.92 | 14.6 | 14.71 | 14.71 | -0.08 (-0.54%) | 1,340,600 |
| 11 Oct 2021 | CNY | 14.8 | 14.97 | 14.53 | 14.79 | 14.79 | +0.04 (+0.27%) | 1,304,500 |
| 8 Oct 2021 | CNY | 13.99 | 14.86 | 13.98 | 14.75 | 14.75 | +0.8 (+5.73%) | 2,929,400 |
| 30 Sep 2021 | CNY | 13.55 | 14.1 | 13.55 | 13.95 | 13.95 | +0.43 (+3.18%) | 1,299,718 |
| 29 Sep 2021 | CNY | 13.86 | 13.89 | 13.52 | 13.52 | 13.52 | -0.43 (-3.08%) | 1,324,716 |
| 28 Sep 2021 | CNY | 14.18 | 14.18 | 13.9 | 13.95 | 13.95 | -0.24 (-1.69%) | 1,472,700 |
| 27 Sep 2021 | CNY | 14.3 | 14.58 | 13.99 | 14.19 | 14.19 | -0.08 (-0.56%) | 1,639,512 |
| 24 Sep 2021 | CNY | 14.6 | 15 | 14.22 | 14.27 | 14.27 | -0.39 (-2.66%) | 2,051,100 |
| 23 Sep 2021 | CNY | 14.1 | 14.8 | 14.1 | 14.66 | 14.66 | +0.55 (+3.90%) | 2,328,166 |
| 22 Sep 2021 | CNY | 14.28 | 14.4 | 14.04 | 14.11 | 14.11 | -0.14 (-0.98%) | 1,503,500 |
| 17 Sep 2021 | CNY | 14.67 | 14.78 | 14.25 | 14.25 | 14.25 | -0.4 (-2.73%) | 1,785,000 |
| 16 Sep 2021 | CNY | 14.97 | 15.29 | 14.65 | 14.65 | 14.65 | -0.32 (-2.14%) | 2,097,300 |
| 15 Sep 2021 | CNY | 14.86 | 15.17 | 14.6 | 14.97 | 14.97 | +0.03 (+0.20%) | 1,501,200 |
| 14 Sep 2021 | CNY | 14.95 | 15.32 | 14.84 | 14.94 | 14.94 | 0.0 (0.0%) | 2,529,900 |
| 13 Sep 2021 | CNY | 14.83 | 15.12 | 14.54 | 14.94 | 14.94 | +0.1 (+0.67%) | 1,856,800 |
| 10 Sep 2021 | CNY | 14.98 | 15.05 | 14.5 | 14.84 | 14.84 | -0.2 (-1.33%) | 1,967,400 |
| 9 Sep 2021 | CNY | 15.15 | 15.3 | 14.85 | 15.04 | 15.04 | -0.13 (-0.86%) | 2,021,478 |
| 8 Sep 2021 | CNY | 14.78 | 15.18 | 14.71 | 15.17 | 15.17 | +0.42 (+2.85%) | 2,302,140 |
| 7 Sep 2021 | CNY | 14.62 | 14.85 | 14.53 | 14.75 | 14.75 | +0.13 (+0.89%) | 1,776,200 |
| 6 Sep 2021 | CNY | 14.47 | 14.62 | 14.33 | 14.62 | 14.62 | +0.18 (+1.25%) | 1,638,774 |
| 3 Sep 2021 | CNY | 14.3 | 14.58 | 14.25 | 14.44 | 14.44 | +0.05 (+0.35%) | 1,808,267 |
| 2 Sep 2021 | CNY | 14.31 | 14.47 | 13.96 | 14.39 | 14.39 | +0.13 (+0.91%) | 2,202,200 |
| 1 Sep 2021 | CNY | 14.42 | 14.68 | 14.16 | 14.26 | 14.26 | -0.26 (-1.79%) | 2,223,212 |
| 31 Aug 2021 | CNY | 14.2 | 14.74 | 13.9 | 14.52 | 14.52 | +0.25 (+1.75%) | 2,860,800 |
| 30 Aug 2021 | CNY | 14.16 | 14.46 | 14.16 | 14.27 | 14.27 | +0.13 (+0.92%) | 2,314,460 |
| 27 Aug 2021 | CNY | 14.51 | 14.73 | 14.03 | 14.14 | 14.14 | -0.71 (-4.78%) | 3,639,000 |
| 26 Aug 2021 | CNY | 15.45 | 15.45 | 14.85 | 14.85 | 14.85 | -0.38 (-2.50%) | 2,283,287 |
