| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2021 | CNY | 11.6 | 11.62 | 11.45 | 11.53 | 11.53 | -0.39 (-3.27%) | 955,950 |
| 26 Oct 2021 | CNY | 11.96 | 12.01 | 11.9 | 11.92 | 11.92 | -0.23 (-1.89%) | 702,750 |
| 25 Oct 2021 | CNY | 11.8 | 12.15 | 11.76 | 12.15 | 12.15 | +0.05 (+0.41%) | 887,000 |
| 22 Oct 2021 | CNY | 12.1 | 12.35 | 12.01 | 12.1 | 12.1 | +0.17 (+1.42%) | 1,015,250 |
| 21 Oct 2021 | CNY | 11.85 | 12.16 | 11.75 | 11.93 | 11.93 | +0.02 (+0.17%) | 920,021 |
| 20 Oct 2021 | CNY | 12.39 | 12.39 | 11.87 | 11.91 | 11.91 | -0.48 (-3.87%) | 1,650,771 |
| 19 Oct 2021 | CNY | 12.5 | 12.71 | 12.36 | 12.39 | 12.39 | -0.2 (-1.59%) | 743,850 |
| 18 Oct 2021 | CNY | 12.53 | 12.72 | 12.44 | 12.59 | 12.59 | -0.04 (-0.32%) | 713,650 |
| 15 Oct 2021 | CNY | 12.89 | 12.9 | 12.61 | 12.63 | 12.63 | -0.22 (-1.71%) | 726,000 |
| 14 Oct 2021 | CNY | 12.83 | 13.06 | 12.57 | 12.85 | 12.85 | +0.02 (+0.16%) | 948,100 |
| 13 Oct 2021 | CNY | 12.72 | 13.25 | 12.57 | 12.83 | 12.83 | +0.29 (+2.31%) | 1,351,300 |
| 12 Oct 2021 | CNY | 12.81 | 12.81 | 12.18 | 12.54 | 12.54 | -0.27 (-2.11%) | 1,003,950 |
| 11 Oct 2021 | CNY | 13.01 | 13.03 | 12.68 | 12.81 | 12.81 | -0.2 (-1.54%) | 1,036,300 |
| 8 Oct 2021 | CNY | 12.61 | 13.15 | 12.6 | 13.01 | 13.01 | +0.43 (+3.42%) | 1,327,421 |
| 30 Sep 2021 | CNY | 12.28 | 12.65 | 12.28 | 12.58 | 12.58 | +0.3 (+2.44%) | 792,250 |
| 29 Sep 2021 | CNY | 13.36 | 13.42 | 12.24 | 12.28 | 12.28 | -1.16 (-8.63%) | 2,713,221 |
| 28 Sep 2021 | CNY | 13.16 | 13.59 | 13.16 | 13.44 | 13.44 | +0.06 (+0.45%) | 1,519,400 |
| 27 Sep 2021 | CNY | 13.54 | 13.67 | 13.01 | 13.38 | 13.38 | -0.16 (-1.18%) | 2,464,742 |
| 24 Sep 2021 | CNY | 14.27 | 14.28 | 13.5 | 13.54 | 13.54 | -0.86 (-5.97%) | 3,830,102 |
| 23 Sep 2021 | CNY | 13.84 | 14.49 | 13.79 | 14.4 | 14.4 | +0.48 (+3.45%) | 6,028,801 |
| 22 Sep 2021 | CNY | 13.78 | 14.05 | 13.6 | 13.92 | 13.92 | -0.16 (-1.14%) | 3,624,645 |
| 17 Sep 2021 | CNY | 13.38 | 14.2 | 13.09 | 14.08 | 14.08 | +0.46 (+3.38%) | 6,256,092 |
| 16 Sep 2021 | CNY | 13.27 | 14.4 | 13.2 | 13.62 | 13.62 | +0.34 (+2.56%) | 5,585,028 |
| 15 Sep 2021 | CNY | 13.02 | 13.54 | 12.99 | 13.28 | 13.28 | +0.31 (+2.39%) | 2,674,678 |
| 14 Sep 2021 | CNY | 13 | 13.13 | 12.87 | 12.97 | 12.97 | -0.09 (-0.69%) | 1,437,927 |
| 13 Sep 2021 | CNY | 13.3 | 13.3 | 12.94 | 13.06 | 13.06 | -0.07 (-0.53%) | 1,468,100 |
| 10 Sep 2021 | CNY | 13.32 | 13.45 | 13.05 | 13.13 | 13.13 | -0.31 (-2.31%) | 2,147,473 |
| 9 Sep 2021 | CNY | 13.11 | 13.98 | 12.98 | 13.44 | 13.44 | +0.3 (+2.28%) | 4,001,152 |
| 8 Sep 2021 | CNY | 13.22 | 13.25 | 12.95 | 13.14 | 13.14 | -0.15 (-1.13%) | 2,304,449 |
| 7 Sep 2021 | CNY | 13.13 | 13.32 | 12.95 | 13.29 | 13.29 | +0.11 (+0.83%) | 2,949,502 |
