| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2021 | CNY | 12.21 | 12.48 | 12.02 | 12.34 | 12.34 | +0.08 (+0.65%) | 4,422,964 |
| 28 Oct 2021 | CNY | 13.18 | 13.18 | 12.18 | 12.26 | 12.26 | -0.78 (-5.98%) | 8,329,109 |
| 27 Oct 2021 | CNY | 13.74 | 13.78 | 13.02 | 13.04 | 13.04 | -1.2 (-8.43%) | 11,664,494 |
| 26 Oct 2021 | CNY | 14.4 | 14.42 | 14.2 | 14.24 | 14.24 | -0.26 (-1.79%) | 5,170,754 |
| 25 Oct 2021 | CNY | 14.4 | 14.5 | 14.2 | 14.5 | 14.5 | -0.05 (-0.34%) | 4,426,363 |
| 22 Oct 2021 | CNY | 14.84 | 14.91 | 14.51 | 14.55 | 14.55 | -0.3 (-2.02%) | 5,609,627 |
| 21 Oct 2021 | CNY | 14.56 | 14.85 | 14.37 | 14.85 | 14.85 | +0.27 (+1.85%) | 6,484,252 |
| 20 Oct 2021 | CNY | 15.1 | 15.1 | 14.53 | 14.58 | 14.58 | -0.5 (-3.32%) | 7,966,070 |
| 19 Oct 2021 | CNY | 15.12 | 15.36 | 15.01 | 15.08 | 15.08 | +0.09 (+0.60%) | 6,048,256 |
| 18 Oct 2021 | CNY | 14.81 | 15.2 | 14.68 | 14.99 | 14.99 | +0.08 (+0.54%) | 6,736,041 |
| 15 Oct 2021 | CNY | 15.23 | 15.39 | 14.83 | 14.91 | 14.91 | -0.32 (-2.10%) | 7,548,375 |
| 14 Oct 2021 | CNY | 15 | 15.58 | 14.9 | 15.23 | 15.23 | +0.01 (+0.07%) | 10,876,306 |
| 13 Oct 2021 | CNY | 14.28 | 15.45 | 14.22 | 15.22 | 15.22 | +0.86 (+5.99%) | 14,557,576 |
| 12 Oct 2021 | CNY | 14.48 | 14.48 | 14.03 | 14.36 | 14.36 | -0.18 (-1.24%) | 6,253,626 |
| 11 Oct 2021 | CNY | 14.84 | 14.89 | 14.46 | 14.54 | 14.54 | -0.27 (-1.82%) | 5,599,737 |
| 8 Oct 2021 | CNY | 14.98 | 15.07 | 14.52 | 14.81 | 14.81 | +0.31 (+2.14%) | 7,303,529 |
| 30 Sep 2021 | CNY | 14.36 | 14.66 | 14.3 | 14.5 | 14.5 | +0.24 (+1.68%) | 5,949,722 |
| 29 Sep 2021 | CNY | 14.28 | 14.62 | 14.06 | 14.26 | 14.26 | -0.34 (-2.33%) | 6,853,703 |
| 28 Sep 2021 | CNY | 14.39 | 14.65 | 14.34 | 14.6 | 14.6 | +0.24 (+1.67%) | 6,075,767 |
| 27 Sep 2021 | CNY | 14.93 | 14.98 | 14.06 | 14.36 | 14.36 | -0.52 (-3.49%) | 10,014,276 |
| 24 Sep 2021 | CNY | 15.64 | 15.76 | 14.82 | 14.88 | 14.88 | -1.02 (-6.42%) | 12,678,518 |
| 23 Sep 2021 | CNY | 15.31 | 16.16 | 15.31 | 15.9 | 15.9 | +0.6 (+3.92%) | 14,149,133 |
| 22 Sep 2021 | CNY | 14.91 | 15.55 | 14.85 | 15.3 | 15.3 | +0.01 (+0.07%) | 9,419,502 |
| 17 Sep 2021 | CNY | 16.03 | 16.16 | 14.81 | 15.29 | 15.29 | -0.89 (-5.50%) | 19,410,181 |
| 16 Sep 2021 | CNY | 16 | 16.58 | 15.8 | 16.18 | 16.18 | -0.18 (-1.10%) | 17,015,837 |
| 15 Sep 2021 | CNY | 16.45 | 16.88 | 16.07 | 16.36 | 16.36 | -0.24 (-1.45%) | 16,677,361 |
| 14 Sep 2021 | CNY | 16.3 | 16.75 | 15.89 | 16.6 | 16.6 | +0.22 (+1.34%) | 20,110,154 |
| 13 Sep 2021 | CNY | 16.28 | 16.77 | 15.7 | 16.38 | 16.38 | +0.18 (+1.11%) | 19,954,690 |
| 10 Sep 2021 | CNY | 17.35 | 17.38 | 16.18 | 16.2 | 16.2 | -1.59 (-8.94%) | 31,451,669 |
| 9 Sep 2021 | CNY | 17.56 | 18.37 | 17.34 | 17.79 | 17.79 | +0.24 (+1.37%) | 32,610,246 |
