| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2021 | CNY | 12.82 | 12.9 | 12.35 | 12.39 | 12.39 | -0.4 (-3.13%) | 4,732,479 |
| 1 Nov 2021 | CNY | 12.47 | 12.8 | 12.47 | 12.79 | 12.79 | +0.27 (+2.16%) | 4,271,387 |
| 29 Oct 2021 | CNY | 12.2 | 12.61 | 12.2 | 12.52 | 12.52 | +0.32 (+2.62%) | 3,958,494 |
| 28 Oct 2021 | CNY | 12.53 | 12.7 | 12.14 | 12.2 | 12.2 | -0.54 (-4.24%) | 6,261,558 |
| 27 Oct 2021 | CNY | 13.26 | 13.38 | 12.61 | 12.74 | 12.74 | -0.53 (-3.99%) | 7,315,330 |
| 26 Oct 2021 | CNY | 13.38 | 13.43 | 13.24 | 13.27 | 13.27 | -0.43 (-3.14%) | 7,281,694 |
| 25 Oct 2021 | CNY | 13.81 | 14.1 | 13.4 | 13.7 | 13.7 | +0.45 (+3.40%) | 6,406,077 |
| 22 Oct 2021 | CNY | 13.74 | 13.99 | 13.21 | 13.25 | 13.25 | -0.45 (-3.28%) | 6,754,648 |
| 21 Oct 2021 | CNY | 13.7 | 14.1 | 13.53 | 13.7 | 13.7 | -0.09 (-0.65%) | 6,367,688 |
| 20 Oct 2021 | CNY | 13.63 | 13.85 | 13.3 | 13.79 | 13.79 | +0.08 (+0.58%) | 6,610,443 |
| 19 Oct 2021 | CNY | 13.86 | 13.86 | 13.52 | 13.71 | 13.71 | -0.16 (-1.15%) | 4,530,087 |
| 18 Oct 2021 | CNY | 13.81 | 14.06 | 13.71 | 13.87 | 13.87 | -0.12 (-0.86%) | 3,682,095 |
| 15 Oct 2021 | CNY | 14.2 | 14.34 | 13.89 | 13.99 | 13.99 | -0.32 (-2.24%) | 6,138,641 |
| 14 Oct 2021 | CNY | 13.9 | 14.68 | 13.8 | 14.31 | 14.31 | +0.32 (+2.29%) | 8,603,378 |
| 13 Oct 2021 | CNY | 13.59 | 14.1 | 13.5 | 13.99 | 13.99 | +0.34 (+2.49%) | 6,228,542 |
| 12 Oct 2021 | CNY | 13.95 | 13.98 | 13.17 | 13.65 | 13.65 | -0.3 (-2.15%) | 6,063,977 |
| 11 Oct 2021 | CNY | 13.82 | 14.3 | 13.82 | 13.95 | 13.95 | +0.19 (+1.38%) | 5,728,751 |
| 8 Oct 2021 | CNY | 13.51 | 13.76 | 13.45 | 13.76 | 13.76 | +0.44 (+3.30%) | 4,974,730 |
| 30 Sep 2021 | CNY | 13.22 | 13.38 | 13.11 | 13.32 | 13.32 | +0.11 (+0.83%) | 3,960,348 |
| 29 Sep 2021 | CNY | 13.53 | 13.85 | 13.11 | 13.21 | 13.21 | -0.53 (-3.86%) | 6,165,107 |
| 28 Sep 2021 | CNY | 13.65 | 14.11 | 13.64 | 13.74 | 13.74 | +0.05 (+0.37%) | 7,065,737 |
| 27 Sep 2021 | CNY | 14.25 | 14.3 | 13.2 | 13.69 | 13.69 | -0.72 (-5.00%) | 14,206,258 |
| 24 Sep 2021 | CNY | 16.6 | 17.09 | 14.15 | 14.41 | 14.41 | -2.5 (-14.78%) | 23,969,215 |
| 23 Sep 2021 | CNY | 16.37 | 17.47 | 16.26 | 16.91 | 16.91 | +0.34 (+2.05%) | 15,841,507 |
| 22 Sep 2021 | CNY | 16.43 | 16.91 | 16.18 | 16.57 | 16.57 | -0.56 (-3.27%) | 13,570,898 |
| 17 Sep 2021 | CNY | 16.66 | 17.95 | 16.6 | 17.13 | 17.13 | +0.29 (+1.72%) | 21,669,269 |
| 16 Sep 2021 | CNY | 16.4 | 16.98 | 16.2 | 16.84 | 16.84 | +0.24 (+1.45%) | 16,198,357 |
| 15 Sep 2021 | CNY | 16.33 | 16.89 | 15.99 | 16.6 | 16.6 | -0.01 (-0.06%) | 15,925,636 |
| 14 Sep 2021 | CNY | 16.15 | 16.77 | 15.56 | 16.61 | 16.61 | +0.47 (+2.91%) | 21,687,334 |
| 13 Sep 2021 | CNY | 15.85 | 16.2 | 15.68 | 16.14 | 16.14 | +0.35 (+2.22%) | 14,155,945 |
