| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 12.36 | 12.47 | 12.21 | 12.33 | 12.33 | -0.05 (-0.40%) | 1,664,818 |
| 13 Oct 2021 | CNY | 12.12 | 12.48 | 12.08 | 12.38 | 12.38 | +0.25 (+2.06%) | 2,443,855 |
| 12 Oct 2021 | CNY | 12.31 | 12.37 | 11.9 | 12.13 | 12.13 | -0.18 (-1.46%) | 2,263,916 |
| 11 Oct 2021 | CNY | 12.4 | 12.48 | 12.26 | 12.31 | 12.31 | -0.07 (-0.57%) | 1,580,202 |
| 8 Oct 2021 | CNY | 11.95 | 12.45 | 11.95 | 12.38 | 12.38 | +0.45 (+3.77%) | 2,450,140 |
| 30 Sep 2021 | CNY | 11.8 | 11.96 | 11.79 | 11.93 | 11.93 | +0.17 (+1.45%) | 2,178,095 |
| 29 Sep 2021 | CNY | 12.21 | 12.22 | 11.73 | 11.76 | 11.76 | -0.43 (-3.53%) | 3,723,900 |
| 28 Sep 2021 | CNY | 12.52 | 12.62 | 12.13 | 12.19 | 12.19 | -0.39 (-3.10%) | 3,765,488 |
| 27 Sep 2021 | CNY | 13.24 | 13.24 | 12.57 | 12.58 | 12.58 | -0.48 (-3.68%) | 3,190,666 |
| 24 Sep 2021 | CNY | 13.5 | 13.51 | 13.01 | 13.06 | 13.06 | -0.39 (-2.90%) | 2,816,084 |
| 23 Sep 2021 | CNY | 13.38 | 13.47 | 13.25 | 13.45 | 13.45 | +0.25 (+1.89%) | 2,608,801 |
| 22 Sep 2021 | CNY | 13.3 | 13.32 | 13.15 | 13.2 | 13.2 | -0.17 (-1.27%) | 2,117,040 |
| 17 Sep 2021 | CNY | 13.3 | 13.42 | 13.05 | 13.37 | 13.37 | +0.05 (+0.38%) | 2,978,518 |
| 16 Sep 2021 | CNY | 13.68 | 13.71 | 13.3 | 13.32 | 13.32 | -0.33 (-2.42%) | 3,712,082 |
| 15 Sep 2021 | CNY | 13.68 | 13.72 | 13.45 | 13.65 | 13.65 | 0.0 (0.0%) | 2,410,830 |
| 14 Sep 2021 | CNY | 13.79 | 13.98 | 13.6 | 13.65 | 13.65 | -0.14 (-1.02%) | 3,535,723 |
| 13 Sep 2021 | CNY | 13.88 | 13.97 | 13.65 | 13.79 | 13.79 | -0.28 (-1.99%) | 4,419,487 |
| 10 Sep 2021 | CNY | 14.11 | 14.33 | 14 | 14.07 | 14.07 | -0.17 (-1.19%) | 4,846,237 |
| 9 Sep 2021 | CNY | 14 | 14.56 | 13.98 | 14.24 | 14.24 | -0.12 (-0.84%) | 8,126,250 |
| 8 Sep 2021 | CNY | 13.85 | 14.64 | 13.76 | 14.36 | 14.36 | +0.54 (+3.91%) | 9,608,290 |
| 7 Sep 2021 | CNY | 13.66 | 13.88 | 13.54 | 13.82 | 13.82 | +0.19 (+1.39%) | 4,660,613 |
| 6 Sep 2021 | CNY | 13.52 | 13.67 | 13.38 | 13.63 | 13.63 | +0.21 (+1.56%) | 4,059,558 |
| 3 Sep 2021 | CNY | 13.41 | 13.51 | 13.21 | 13.42 | 13.42 | +0.02 (+0.15%) | 4,028,900 |
| 2 Sep 2021 | CNY | 13.16 | 13.53 | 13.14 | 13.4 | 13.4 | +0.14 (+1.06%) | 3,940,989 |
| 1 Sep 2021 | CNY | 13.45 | 13.45 | 12.9 | 13.26 | 13.26 | -0.19 (-1.41%) | 7,486,381 |
| 31 Aug 2021 | CNY | 13.83 | 14.04 | 13.36 | 13.45 | 13.45 | -0.28 (-2.04%) | 6,358,407 |
| 30 Aug 2021 | CNY | 14.11 | 14.13 | 13.6 | 13.73 | 13.73 | -0.44 (-3.11%) | 6,784,598 |
| 27 Aug 2021 | CNY | 14.08 | 14.2 | 13.91 | 14.17 | 14.17 | +0.26 (+1.87%) | 4,936,856 |
| 26 Aug 2021 | CNY | 14.4 | 14.48 | 13.88 | 13.91 | 13.91 | -0.52 (-3.60%) | 6,573,500 |
| 25 Aug 2021 | CNY | 14.09 | 14.43 | 13.79 | 14.43 | 14.43 | +0.34 (+2.41%) | 7,947,195 |
