| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 13.8615 | 14.1769 | 13.6539 | 14.0154 | 14.0154 | +0.085 (+0.61%) | 1,499,238 |
| 13 Oct 2021 | CNY | 14.2308 | 14.2308 | 13.7692 | 13.9308 | 13.9308 | -0.231 (-1.63%) | 1,983,328 |
| 12 Oct 2021 | CNY | 14.6615 | 15.0539 | 13.9769 | 14.1615 | 14.1615 | -0.623 (-4.21%) | 2,990,417 |
| 11 Oct 2021 | CNY | 15.1923 | 16.0769 | 14.6769 | 14.7846 | 14.7846 | -0.762 (-4.90%) | 4,026,421 |
| 8 Oct 2021 | CNY | 14.7 | 16.5923 | 14.7 | 15.5462 | 15.5462 | +0.939 (+6.42%) | 4,138,759 |
| 30 Sep 2021 | CNY | 14.0923 | 14.9 | 14.0923 | 14.6077 | 14.6077 | 0.0 (0.0%) | 2,520,310 |
| 29 Sep 2021 | CNY | 15.8462 | 16.0077 | 14.5308 | 14.6077 | 14.6077 | -0.931 (-5.99%) | 4,287,608 |
| 28 Sep 2021 | CNY | 14.6154 | 15.8769 | 14.6154 | 15.5385 | 15.5385 | +0.785 (+5.32%) | 5,955,963 |
| 27 Sep 2021 | CNY | 16.8923 | 16.8923 | 14.3077 | 14.7539 | 14.7539 | -2.138 (-12.66%) | 8,116,945 |
| 24 Sep 2021 | CNY | 16.6539 | 18.0308 | 16.2539 | 16.8923 | 16.8923 | +0.085 (+0.50%) | 6,964,451 |
| 23 Sep 2021 | CNY | 16.0769 | 17.3385 | 15.7 | 16.8077 | 16.8077 | +1.115 (+7.11%) | 8,035,800 |
| 22 Sep 2021 | CNY | 16 | 16.3 | 15.3 | 15.6923 | 15.6923 | -0.492 (-3.04%) | 3,964,792 |
| 17 Sep 2021 | CNY | 16.5077 | 16.8231 | 15.4539 | 16.1846 | 16.1846 | -0.492 (-2.95%) | 5,726,143 |
| 16 Sep 2021 | CNY | 17.0231 | 18.3077 | 16.3231 | 16.6769 | 16.6769 | -0.992 (-5.62%) | 8,060,726 |
| 15 Sep 2021 | CNY | 16.1615 | 17.7769 | 16.1539 | 17.6692 | 17.6692 | +1.269 (+7.74%) | 5,965,876 |
| 14 Sep 2021 | CNY | 16.8462 | 17.3077 | 16.3077 | 16.4 | 16.4 | -0.215 (-1.30%) | 5,197,045 |
| 13 Sep 2021 | CNY | 18.1923 | 18.3077 | 16.4231 | 16.6154 | 16.6154 | -1.077 (-6.09%) | 7,529,808 |
| 10 Sep 2021 | CNY | 18.7692 | 18.7692 | 17.5385 | 17.6923 | 17.6923 | -1.231 (-6.50%) | 7,264,164 |
| 9 Sep 2021 | CNY | 17.9692 | 19.4308 | 17.9692 | 18.9231 | 18.9231 | +0.962 (+5.35%) | 9,013,303 |
| 8 Sep 2021 | CNY | 19.2308 | 19.4462 | 17.9615 | 17.9615 | 17.9615 | -0.569 (-3.07%) | 6,379,222 |
| 7 Sep 2021 | CNY | 18.4846 | 18.7 | 17.9077 | 18.5308 | 18.5308 | +0.015 (+0.08%) | 5,419,271 |
| 6 Sep 2021 | CNY | 19.0385 | 19.8 | 18.1154 | 18.5154 | 18.5154 | -0.139 (-0.74%) | 10,205,036 |
| 3 Sep 2021 | CNY | 17.6923 | 19.6154 | 17.5385 | 18.6539 | 18.6539 | +0.6 (+3.32%) | 10,992,434 |
| 2 Sep 2021 | CNY | 16.1462 | 18.9231 | 16.0769 | 18.0539 | 18.0539 | +1.854 (+11.44%) | 11,533,510 |
| 1 Sep 2021 | CNY | 16.0615 | 17.2923 | 15.6769 | 16.2 | 16.2 | +0.638 (+4.10%) | 11,570,392 |
| 31 Aug 2021 | CNY | 15.0154 | 16.0769 | 14.9615 | 15.5615 | 15.5615 | +0.108 (+0.70%) | 7,598,246 |
| 30 Aug 2021 | CNY | 15.6923 | 16.5385 | 15.3769 | 15.4539 | 15.4539 | -1.077 (-6.51%) | 13,030,609 |
| 27 Aug 2021 | CNY | 14.2 | 17.1154 | 14.2 | 16.5308 | 16.5308 | +1.862 (+12.69%) | 13,986,362 |
| 26 Aug 2021 | CNY | 14.6077 | 14.9154 | 14.1231 | 14.6692 | 14.6692 | +0.254 (+1.76%) | 7,054,723 |
| 25 Aug 2021 | CNY | 13.9846 | 15.0692 | 13.5846 | 14.4154 | 14.4154 | +0.439 (+3.14%) | 7,921,860 |
