| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 14.48 | 15.1 | 14.33 | 14.93 | 14.93 | +0.68 (+4.77%) | 48,044,719 |
| 29 Sep 2021 | CNY | 15.04 | 15.55 | 14.2 | 14.25 | 14.25 | -0.92 (-6.06%) | 70,076,233 |
| 28 Sep 2021 | CNY | 15.43 | 15.65 | 14.91 | 15.17 | 15.17 | -0.19 (-1.24%) | 59,286,230 |
| 27 Sep 2021 | CNY | 16.6 | 16.89 | 15.36 | 15.36 | 15.36 | -1.71 (-10.02%) | 99,971,579 |
| 24 Sep 2021 | CNY | 18.4 | 18.7 | 17.07 | 17.07 | 17.07 | -1.9 (-10.02%) | 113,371,960 |
| 23 Sep 2021 | CNY | 20.02 | 20.38 | 18.11 | 18.97 | 18.97 | -0.56 (-2.87%) | 145,430,021 |
| 22 Sep 2021 | CNY | 17.4 | 19.53 | 17.4 | 19.53 | 19.53 | +1.78 (+10.03%) | 98,853,039 |
| 17 Sep 2021 | CNY | 17.11 | 18.53 | 16.72 | 17.75 | 17.75 | +0.52 (+3.02%) | 145,758,473 |
| 16 Sep 2021 | CNY | 18.35 | 18.65 | 16.78 | 17.23 | 17.23 | -0.1 (-0.58%) | 180,811,470 |
| 15 Sep 2021 | CNY | 15.58 | 17.33 | 15.52 | 17.33 | 17.33 | +1.58 (+10.03%) | 85,345,182 |
| 14 Sep 2021 | CNY | 16.25 | 16.76 | 15.48 | 15.75 | 15.75 | -1.01 (-6.03%) | 101,459,159 |
| 13 Sep 2021 | CNY | 16.15 | 17.05 | 15.85 | 16.76 | 16.76 | +0.8 (+5.01%) | 109,836,009 |
| 10 Sep 2021 | CNY | 16.25 | 16.3 | 15 | 15.96 | 15.96 | -0.04 (-0.25%) | 102,462,674 |
| 9 Sep 2021 | CNY | 16.52 | 16.74 | 15.82 | 16 | 16 | -0.4 (-2.44%) | 98,718,230 |
| 8 Sep 2021 | CNY | 15.88 | 16.74 | 15.25 | 16.4 | 16.4 | +0.61 (+3.86%) | 102,012,092 |
| 7 Sep 2021 | CNY | 15.48 | 16.21 | 15.05 | 15.79 | 15.79 | +0.57 (+3.75%) | 95,558,789 |
| 6 Sep 2021 | CNY | 15.14 | 15.49 | 14.6 | 15.22 | 15.22 | +0.36 (+2.42%) | 66,064,698 |
| 3 Sep 2021 | CNY | 15.18 | 15.85 | 14.56 | 14.86 | 14.86 | -0.91 (-5.77%) | 90,847,965 |
| 2 Sep 2021 | CNY | 14.92 | 15.98 | 14.92 | 15.77 | 15.77 | +0.48 (+3.14%) | 96,145,946 |
| 1 Sep 2021 | CNY | 16.77 | 17.05 | 15.29 | 15.29 | 15.29 | -1.7 (-10.01%) | 116,162,917 |
| 31 Aug 2021 | CNY | 15.91 | 17.2 | 15.82 | 16.99 | 16.99 | +1.03 (+6.45%) | 119,864,206 |
| 30 Aug 2021 | CNY | 16.5 | 17.18 | 15.7 | 15.96 | 15.96 | +0.01 (+0.06%) | 132,405,699 |
| 27 Aug 2021 | CNY | 15.58 | 16.27 | 14.5 | 15.95 | 15.95 | +0.8 (+5.28%) | 152,811,612 |
| 26 Aug 2021 | CNY | 14 | 15.15 | 13.84 | 15.15 | 15.15 | +1.38 (+10.02%) | 85,657,901 |
| 25 Aug 2021 | CNY | 12.53 | 13.77 | 12.21 | 13.77 | 13.77 | +1.25 (+9.98%) | 90,084,513 |
| 24 Aug 2021 | CNY | 12.52 | 12.88 | 12.42 | 12.52 | 12.52 | +0.18 (+1.46%) | 43,223,616 |
| 23 Aug 2021 | CNY | 11.94 | 12.49 | 11.94 | 12.34 | 12.34 | +0.43 (+3.61%) | 38,939,569 |
| 20 Aug 2021 | CNY | 11.64 | 12 | 11.35 | 11.91 | 11.91 | +0.25 (+2.14%) | 25,683,261 |
| 19 Aug 2021 | CNY | 11.56 | 11.83 | 11.32 | 11.66 | 11.66 | +0.1 (+0.87%) | 23,281,311 |
| 18 Aug 2021 | CNY | 11.75 | 11.87 | 11.39 | 11.56 | 11.56 | -0.09 (-0.77%) | 24,529,987 |
