| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2021 | CNY | 25.21 | 30.25 | 25.21 | 30.25 | 30.25 | +5.04 (+19.99%) | 20,477,345 |
| 12 Oct 2021 | CNY | 20.82 | 25.21 | 20.48 | 25.21 | 25.21 | +4.2 (+19.99%) | 21,184,824 |
| 11 Oct 2021 | CNY | 20.51 | 22.16 | 20.21 | 21.01 | 21.01 | +0.57 (+2.79%) | 10,610,142 |
| 8 Oct 2021 | CNY | 19.16 | 20.88 | 18.9 | 20.44 | 20.44 | +1.34 (+7.02%) | 7,101,700 |
| 30 Sep 2021 | CNY | 19.01 | 19.59 | 19 | 19.1 | 19.1 | -0.31 (-1.60%) | 3,632,703 |
| 29 Sep 2021 | CNY | 18.75 | 19.84 | 18.28 | 19.41 | 19.41 | +0.3 (+1.57%) | 5,664,619 |
| 28 Sep 2021 | CNY | 19.27 | 19.58 | 18.87 | 19.11 | 19.11 | -0.76 (-3.82%) | 5,091,982 |
| 27 Sep 2021 | CNY | 18.72 | 20.9 | 18.37 | 19.87 | 19.87 | +0.87 (+4.58%) | 8,595,869 |
| 24 Sep 2021 | CNY | 18.6 | 19.6 | 18.6 | 19 | 19 | +0.82 (+4.51%) | 5,888,223 |
| 23 Sep 2021 | CNY | 18.02 | 18.36 | 18.02 | 18.18 | 18.18 | +0.1 (+0.55%) | 1,835,961 |
| 22 Sep 2021 | CNY | 18.15 | 18.37 | 17.99 | 18.08 | 18.08 | -0.43 (-2.32%) | 2,206,499 |
| 17 Sep 2021 | CNY | 18.02 | 18.95 | 17.81 | 18.51 | 18.51 | -0.22 (-1.17%) | 4,892,594 |
| 16 Sep 2021 | CNY | 17.89 | 19.76 | 17.76 | 18.73 | 18.73 | +0.79 (+4.40%) | 6,314,343 |
| 15 Sep 2021 | CNY | 17.8 | 18.04 | 17.68 | 17.94 | 17.94 | +0.06 (+0.34%) | 1,314,897 |
| 14 Sep 2021 | CNY | 18.06 | 18.17 | 17.77 | 17.88 | 17.88 | -0.18 (-1.00%) | 1,573,041 |
| 13 Sep 2021 | CNY | 18.3 | 18.49 | 18 | 18.06 | 18.06 | -0.19 (-1.04%) | 1,272,944 |
| 10 Sep 2021 | CNY | 18.51 | 18.51 | 18.17 | 18.25 | 18.25 | -0.26 (-1.40%) | 1,384,593 |
| 9 Sep 2021 | CNY | 18.42 | 18.53 | 18.28 | 18.51 | 18.51 | +0.09 (+0.49%) | 1,460,626 |
| 8 Sep 2021 | CNY | 18.61 | 18.73 | 18.31 | 18.42 | 18.42 | -0.23 (-1.23%) | 1,930,737 |
| 7 Sep 2021 | CNY | 18.65 | 18.86 | 18.55 | 18.65 | 18.65 | -0.21 (-1.11%) | 1,883,130 |
| 6 Sep 2021 | CNY | 18.37 | 19.07 | 18.3 | 18.86 | 18.86 | +0.54 (+2.95%) | 2,847,402 |
| 3 Sep 2021 | CNY | 18.06 | 18.44 | 18.06 | 18.32 | 18.32 | +0.17 (+0.94%) | 1,795,800 |
| 2 Sep 2021 | CNY | 18.2 | 18.29 | 17.93 | 18.15 | 18.15 | -0.01 (-0.06%) | 1,646,002 |
| 1 Sep 2021 | CNY | 17.75 | 18.25 | 17.53 | 18.16 | 18.16 | +0.37 (+2.08%) | 2,193,746 |
| 31 Aug 2021 | CNY | 18.3 | 18.3 | 17.61 | 17.79 | 17.79 | -0.54 (-2.95%) | 2,566,932 |
| 30 Aug 2021 | CNY | 18.8 | 19.3 | 18.33 | 18.33 | 18.33 | -0.58 (-3.07%) | 2,900,040 |
| 27 Aug 2021 | CNY | 18.93 | 19.17 | 18.73 | 18.91 | 18.91 | 0.0 (0.0%) | 2,126,725 |
| 26 Aug 2021 | CNY | 19.33 | 19.38 | 18.91 | 18.91 | 18.91 | -0.42 (-2.17%) | 2,584,341 |
| 25 Aug 2021 | CNY | 19.57 | 19.76 | 19.27 | 19.33 | 19.33 | -0.1 (-0.51%) | 2,791,043 |
| 24 Aug 2021 | CNY | 19.3 | 19.57 | 19.02 | 19.43 | 19.43 | +0.24 (+1.25%) | 2,948,783 |
