| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 13.4 | 13.45 | 13.06 | 13.1 | 13.1 | -0.33 (-2.46%) | 5,393,185 |
| 14 Oct 2021 | CNY | 13.25 | 13.45 | 13.18 | 13.43 | 13.43 | +0.21 (+1.59%) | 4,852,320 |
| 13 Oct 2021 | CNY | 13.4 | 13.4 | 13.09 | 13.22 | 13.22 | -0.08 (-0.60%) | 4,075,680 |
| 12 Oct 2021 | CNY | 13.36 | 13.36 | 13.08 | 13.3 | 13.3 | -0.06 (-0.45%) | 4,909,020 |
| 11 Oct 2021 | CNY | 13.35 | 13.48 | 13.23 | 13.36 | 13.36 | +0.02 (+0.15%) | 4,484,185 |
| 8 Oct 2021 | CNY | 12.96 | 13.39 | 12.96 | 13.34 | 13.34 | +0.5 (+3.89%) | 7,463,048 |
| 30 Sep 2021 | CNY | 12.81 | 12.91 | 12.76 | 12.84 | 12.84 | +0.12 (+0.94%) | 3,519,389 |
| 29 Sep 2021 | CNY | 13 | 13.12 | 12.71 | 12.72 | 12.72 | -0.41 (-3.12%) | 5,419,246 |
| 28 Sep 2021 | CNY | 13.08 | 13.18 | 12.9 | 13.13 | 13.13 | +0.08 (+0.61%) | 3,617,871 |
| 27 Sep 2021 | CNY | 13.32 | 13.46 | 12.89 | 13.05 | 13.05 | -0.15 (-1.14%) | 6,426,700 |
| 24 Sep 2021 | CNY | 13.49 | 13.66 | 13.18 | 13.2 | 13.2 | -0.3 (-2.22%) | 5,515,000 |
| 23 Sep 2021 | CNY | 13.4 | 13.77 | 13.4 | 13.5 | 13.5 | +0.12 (+0.90%) | 5,458,022 |
| 22 Sep 2021 | CNY | 13.34 | 13.5 | 13.17 | 13.38 | 13.38 | -0.13 (-0.96%) | 5,176,076 |
| 17 Sep 2021 | CNY | 13.75 | 13.89 | 13.35 | 13.51 | 13.51 | -0.18 (-1.31%) | 7,174,014 |
| 16 Sep 2021 | CNY | 14.01 | 14.15 | 13.67 | 13.69 | 13.69 | -0.23 (-1.65%) | 6,760,877 |
| 15 Sep 2021 | CNY | 14.04 | 14.32 | 13.85 | 13.92 | 13.92 | -0.05 (-0.36%) | 6,818,597 |
| 14 Sep 2021 | CNY | 14.34 | 14.56 | 13.9 | 13.97 | 13.97 | -0.42 (-2.92%) | 10,501,049 |
| 13 Sep 2021 | CNY | 14.26 | 14.54 | 14.08 | 14.39 | 14.39 | +0.09 (+0.63%) | 6,914,017 |
| 10 Sep 2021 | CNY | 14.36 | 14.57 | 14.21 | 14.3 | 14.3 | -0.05 (-0.35%) | 7,240,130 |
| 9 Sep 2021 | CNY | 14.72 | 14.77 | 14.3 | 14.35 | 14.35 | -0.54 (-3.63%) | 12,044,958 |
| 8 Sep 2021 | CNY | 14.3 | 14.92 | 14.22 | 14.89 | 14.89 | +0.61 (+4.27%) | 16,458,234 |
| 7 Sep 2021 | CNY | 13.67 | 14.8 | 13.62 | 14.28 | 14.28 | +0.7 (+5.15%) | 17,348,369 |
| 6 Sep 2021 | CNY | 13.45 | 13.65 | 13.26 | 13.58 | 13.58 | +0.09 (+0.67%) | 7,205,009 |
| 3 Sep 2021 | CNY | 13.54 | 13.71 | 13.4 | 13.49 | 13.49 | -0.13 (-0.95%) | 7,954,100 |
| 2 Sep 2021 | CNY | 13.43 | 13.63 | 13.2 | 13.62 | 13.62 | +0.22 (+1.64%) | 8,771,281 |
| 1 Sep 2021 | CNY | 13.17 | 13.45 | 13.11 | 13.4 | 13.4 | +0.26 (+1.98%) | 9,301,386 |
| 31 Aug 2021 | CNY | 13.18 | 13.29 | 12.95 | 13.14 | 13.14 | -0.13 (-0.98%) | 6,112,994 |
| 30 Aug 2021 | CNY | 12.95 | 13.45 | 12.91 | 13.27 | 13.27 | +0.27 (+2.08%) | 9,492,598 |
| 27 Aug 2021 | CNY | 12.8 | 13.19 | 12.8 | 13 | 13 | +0.36 (+2.85%) | 8,410,294 |
| 26 Aug 2021 | CNY | 12.93 | 12.94 | 12.61 | 12.64 | 12.64 | -0.36 (-2.77%) | 7,219,233 |
