| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 14.13 | 14.26 | 13.99 | 14.21 | 14.21 | +0.06 (+0.42%) | 455,100 |
| 13 Oct 2021 | CNY | 14.05 | 14.16 | 13.92 | 14.15 | 14.15 | +0.15 (+1.07%) | 428,100 |
| 12 Oct 2021 | CNY | 14.19 | 14.19 | 13.91 | 14 | 14 | -0.18 (-1.27%) | 374,100 |
| 11 Oct 2021 | CNY | 14.15 | 14.27 | 14.08 | 14.18 | 14.18 | +0.04 (+0.28%) | 420,200 |
| 8 Oct 2021 | CNY | 13.92 | 14.2 | 13.92 | 14.14 | 14.14 | +0.23 (+1.65%) | 658,201 |
| 30 Sep 2021 | CNY | 13.77 | 14 | 13.73 | 13.91 | 13.91 | +0.14 (+1.02%) | 249,500 |
| 29 Sep 2021 | CNY | 14.05 | 14.06 | 13.77 | 13.77 | 13.77 | -0.35 (-2.48%) | 576,900 |
| 28 Sep 2021 | CNY | 14.18 | 14.2 | 14.04 | 14.12 | 14.12 | -0.03 (-0.21%) | 494,500 |
| 27 Sep 2021 | CNY | 14.07 | 14.15 | 13.31 | 14.15 | 14.15 | +0.34 (+2.46%) | 1,777,651 |
| 24 Sep 2021 | CNY | 14.21 | 14.22 | 13.8 | 13.81 | 13.81 | -0.41 (-2.88%) | 1,043,500 |
| 23 Sep 2021 | CNY | 13.92 | 14.22 | 13.89 | 14.22 | 14.22 | +0.26 (+1.86%) | 831,500 |
| 22 Sep 2021 | CNY | 14.32 | 14.39 | 13.85 | 13.96 | 13.96 | -0.37 (-2.58%) | 1,332,554 |
| 17 Sep 2021 | CNY | 14.88 | 14.89 | 14.26 | 14.33 | 14.33 | -0.58 (-3.89%) | 1,472,169 |
| 16 Sep 2021 | CNY | 14.87 | 15.07 | 14.76 | 14.91 | 14.91 | +0.03 (+0.20%) | 1,086,405 |
| 15 Sep 2021 | CNY | 14.76 | 14.95 | 14.65 | 14.88 | 14.88 | +0.09 (+0.61%) | 838,150 |
| 14 Sep 2021 | CNY | 15.09 | 15.15 | 14.76 | 14.79 | 14.79 | -0.3 (-1.99%) | 1,048,501 |
| 13 Sep 2021 | CNY | 14.76 | 15.12 | 14.76 | 15.09 | 15.09 | +0.24 (+1.62%) | 1,019,110 |
| 10 Sep 2021 | CNY | 15.07 | 15.28 | 14.75 | 14.85 | 14.85 | -0.22 (-1.46%) | 1,290,302 |
| 9 Sep 2021 | CNY | 15.32 | 15.38 | 15.04 | 15.07 | 15.07 | -0.24 (-1.57%) | 1,403,801 |
| 8 Sep 2021 | CNY | 15.1 | 15.44 | 15.06 | 15.31 | 15.31 | +0.18 (+1.19%) | 1,446,200 |
| 7 Sep 2021 | CNY | 14.98 | 15.17 | 14.92 | 15.13 | 15.13 | +0.09 (+0.60%) | 1,128,528 |
| 6 Sep 2021 | CNY | 14.82 | 15.14 | 14.72 | 15.04 | 15.04 | +0.22 (+1.48%) | 1,337,579 |
| 3 Sep 2021 | CNY | 14.75 | 14.98 | 14.67 | 14.82 | 14.82 | +0.06 (+0.41%) | 1,126,400 |
| 2 Sep 2021 | CNY | 14.7 | 14.86 | 14.6 | 14.76 | 14.76 | -0.04 (-0.27%) | 1,244,800 |
| 1 Sep 2021 | CNY | 15.03 | 15.06 | 14.59 | 14.8 | 14.8 | -0.23 (-1.53%) | 1,949,500 |
| 31 Aug 2021 | CNY | 15.56 | 15.56 | 14.98 | 15.03 | 15.03 | -0.58 (-3.72%) | 1,983,478 |
| 30 Aug 2021 | CNY | 15.06 | 15.8 | 14.77 | 15.61 | 15.61 | +0.58 (+3.86%) | 2,587,778 |
| 27 Aug 2021 | CNY | 14.88 | 15.06 | 14.72 | 15.03 | 15.03 | +0.13 (+0.87%) | 1,171,600 |
| 26 Aug 2021 | CNY | 15.34 | 15.34 | 14.86 | 14.9 | 14.9 | -0.5 (-3.25%) | 2,083,650 |
| 25 Aug 2021 | CNY | 15.08 | 15.57 | 15.03 | 15.4 | 15.4 | +0.12 (+0.79%) | 2,264,850 |
