| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2021 | CNY | 13.32 | 13.69 | 13.32 | 13.56 | 13.56 | +0.24 (+1.80%) | 792,400 |
| 25 Oct 2021 | CNY | 13.39 | 13.48 | 13.22 | 13.32 | 13.32 | -0.12 (-0.89%) | 492,800 |
| 22 Oct 2021 | CNY | 13.85 | 13.85 | 13.44 | 13.44 | 13.44 | -0.37 (-2.68%) | 814,720 |
| 21 Oct 2021 | CNY | 13.89 | 13.96 | 13.81 | 13.81 | 13.81 | -0.08 (-0.58%) | 384,300 |
| 20 Oct 2021 | CNY | 14.14 | 14.14 | 13.8 | 13.89 | 13.89 | -0.25 (-1.77%) | 571,800 |
| 19 Oct 2021 | CNY | 14.12 | 14.18 | 14.03 | 14.14 | 14.14 | +0.08 (+0.57%) | 633,100 |
| 18 Oct 2021 | CNY | 13.73 | 14.14 | 13.73 | 14.06 | 14.06 | +0.2 (+1.44%) | 636,200 |
| 15 Oct 2021 | CNY | 14.12 | 14.12 | 13.81 | 13.86 | 13.86 | -0.22 (-1.56%) | 639,110 |
| 14 Oct 2021 | CNY | 14.19 | 14.19 | 13.91 | 14.08 | 14.08 | -0.02 (-0.14%) | 497,400 |
| 13 Oct 2021 | CNY | 13.92 | 14.21 | 13.8 | 14.1 | 14.1 | +0.24 (+1.73%) | 704,200 |
| 12 Oct 2021 | CNY | 14.21 | 14.22 | 13.76 | 13.86 | 13.86 | -0.34 (-2.39%) | 705,200 |
| 11 Oct 2021 | CNY | 14.25 | 14.41 | 14.06 | 14.2 | 14.2 | 0.0 (0.0%) | 604,200 |
| 8 Oct 2021 | CNY | 13.96 | 14.23 | 13.96 | 14.2 | 14.2 | +0.26 (+1.87%) | 863,700 |
| 30 Sep 2021 | CNY | 13.73 | 14.02 | 13.65 | 13.94 | 13.94 | +0.21 (+1.53%) | 573,400 |
| 29 Sep 2021 | CNY | 13.91 | 14.36 | 13.73 | 13.73 | 13.73 | -0.33 (-2.35%) | 879,700 |
| 28 Sep 2021 | CNY | 13.76 | 14.32 | 13.55 | 14.06 | 14.06 | +0.36 (+2.63%) | 1,082,600 |
| 27 Sep 2021 | CNY | 14.14 | 14.4 | 13.55 | 13.7 | 13.7 | -0.39 (-2.77%) | 1,093,600 |
| 24 Sep 2021 | CNY | 14.67 | 14.7 | 14.06 | 14.09 | 14.09 | -0.56 (-3.82%) | 1,256,730 |
| 23 Sep 2021 | CNY | 14.54 | 14.74 | 14.5 | 14.65 | 14.65 | +0.16 (+1.10%) | 753,200 |
| 22 Sep 2021 | CNY | 14.45 | 14.65 | 14.31 | 14.49 | 14.49 | -0.16 (-1.09%) | 790,500 |
| 17 Sep 2021 | CNY | 14.97 | 15 | 14.4 | 14.65 | 14.65 | -0.32 (-2.14%) | 1,613,090 |
| 16 Sep 2021 | CNY | 14.95 | 15.13 | 14.8 | 14.97 | 14.97 | +0.02 (+0.13%) | 1,658,490 |
| 15 Sep 2021 | CNY | 14.75 | 14.98 | 14.49 | 14.95 | 14.95 | +0.23 (+1.56%) | 1,471,200 |
| 14 Sep 2021 | CNY | 14.7 | 14.93 | 14.65 | 14.72 | 14.72 | -0.01 (-0.07%) | 1,364,200 |
| 13 Sep 2021 | CNY | 14.6 | 14.73 | 14.45 | 14.73 | 14.73 | -0.1 (-0.67%) | 1,300,500 |
| 10 Sep 2021 | CNY | 14.8 | 14.97 | 14.75 | 14.83 | 14.83 | +0.08 (+0.54%) | 1,387,350 |
| 9 Sep 2021 | CNY | 15.16 | 15.17 | 14.72 | 14.75 | 14.75 | -0.47 (-3.09%) | 2,056,300 |
| 8 Sep 2021 | CNY | 14.96 | 15.47 | 14.86 | 15.22 | 15.22 | +0.27 (+1.81%) | 2,801,110 |
| 7 Sep 2021 | CNY | 15.09 | 15.09 | 14.82 | 14.95 | 14.95 | -0.12 (-0.80%) | 1,600,200 |
| 6 Sep 2021 | CNY | 14.89 | 15.07 | 14.68 | 15.07 | 15.07 | +0.17 (+1.14%) | 1,679,700 |
