| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 14.31 | 14.7 | 14.22 | 14.37 | 14.37 | +0.07 (+0.49%) | 2,561,976 |
| 14 Oct 2021 | CNY | 14.11 | 14.65 | 14.08 | 14.3 | 14.3 | -0.04 (-0.28%) | 3,279,775 |
| 13 Oct 2021 | CNY | 13.6 | 14.8 | 13.6 | 14.34 | 14.34 | +0.54 (+3.91%) | 4,907,512 |
| 12 Oct 2021 | CNY | 14.01 | 14.19 | 13.6 | 13.8 | 13.8 | -0.42 (-2.95%) | 3,219,592 |
| 11 Oct 2021 | CNY | 13.8 | 14.78 | 13.75 | 14.22 | 14.22 | +0.42 (+3.04%) | 4,073,376 |
| 8 Oct 2021 | CNY | 13.68 | 13.95 | 13.68 | 13.8 | 13.8 | +0.3 (+2.22%) | 1,245,544 |
| 30 Sep 2021 | CNY | 13.41 | 13.56 | 13.36 | 13.5 | 13.5 | +0.23 (+1.73%) | 1,242,220 |
| 29 Sep 2021 | CNY | 13.98 | 13.98 | 13.23 | 13.27 | 13.27 | -0.75 (-5.35%) | 2,164,756 |
| 28 Sep 2021 | CNY | 14.24 | 14.33 | 13.88 | 14.02 | 14.02 | -0.19 (-1.34%) | 1,577,500 |
| 27 Sep 2021 | CNY | 14.07 | 14.4 | 13.76 | 14.21 | 14.21 | +0.33 (+2.38%) | 2,453,368 |
| 24 Sep 2021 | CNY | 14.2 | 14.34 | 13.8 | 13.88 | 13.88 | -0.3 (-2.12%) | 1,822,484 |
| 23 Sep 2021 | CNY | 13.98 | 14.66 | 13.98 | 14.18 | 14.18 | +0.19 (+1.36%) | 2,695,624 |
| 22 Sep 2021 | CNY | 13.4 | 14 | 13.39 | 13.99 | 13.99 | +0.41 (+3.02%) | 2,244,916 |
| 17 Sep 2021 | CNY | 13.88 | 14.07 | 13.36 | 13.58 | 13.58 | -0.29 (-2.09%) | 2,894,348 |
| 16 Sep 2021 | CNY | 14.3 | 14.49 | 13.83 | 13.87 | 13.87 | -0.4 (-2.80%) | 2,664,630 |
| 15 Sep 2021 | CNY | 14.37 | 14.5 | 14.02 | 14.27 | 14.27 | +0.01 (+0.07%) | 2,133,674 |
| 14 Sep 2021 | CNY | 14.42 | 14.67 | 14.21 | 14.26 | 14.26 | -0.14 (-0.97%) | 2,296,576 |
| 13 Sep 2021 | CNY | 14.63 | 14.63 | 14.2 | 14.4 | 14.4 | -0.29 (-1.97%) | 2,933,839 |
| 10 Sep 2021 | CNY | 14.86 | 14.95 | 14.69 | 14.69 | 14.69 | -0.24 (-1.61%) | 2,477,212 |
| 9 Sep 2021 | CNY | 15.01 | 15.17 | 14.78 | 14.93 | 14.93 | -0.08 (-0.53%) | 2,115,256 |
| 8 Sep 2021 | CNY | 15 | 15.27 | 14.9 | 15.01 | 15.01 | +0.02 (+0.13%) | 2,650,306 |
| 7 Sep 2021 | CNY | 14.78 | 15.07 | 14.65 | 14.99 | 14.99 | +0.19 (+1.28%) | 3,314,246 |
| 6 Sep 2021 | CNY | 14.75 | 14.87 | 14.48 | 14.8 | 14.8 | +0.19 (+1.30%) | 2,618,356 |
| 3 Sep 2021 | CNY | 14.47 | 14.83 | 14.4 | 14.61 | 14.61 | +0.25 (+1.74%) | 2,688,920 |
| 2 Sep 2021 | CNY | 14.74 | 14.75 | 14.25 | 14.36 | 14.36 | -0.25 (-1.71%) | 3,352,724 |
| 1 Sep 2021 | CNY | 14.68 | 14.7 | 14.3 | 14.61 | 14.61 | 0.0 (0.0%) | 2,972,728 |
| 31 Aug 2021 | CNY | 15.5 | 15.5 | 14.4 | 14.61 | 14.61 | -0.6 (-3.94%) | 4,810,696 |
| 30 Aug 2021 | CNY | 15.2 | 15.42 | 14.98 | 15.21 | 15.21 | +0.21 (+1.40%) | 3,263,216 |
| 27 Aug 2021 | CNY | 15.7 | 15.88 | 14.77 | 15 | 15 | -0.89 (-5.60%) | 6,950,292 |
| 26 Aug 2021 | CNY | 16.42 | 16.59 | 15.83 | 15.89 | 15.89 | -0.57 (-3.46%) | 5,567,746 |
