| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 13.35 | 13.55 | 13.23 | 13.47 | 13.47 | +0.15 (+1.13%) | 13,117,359 |
| 14 Oct 2021 | CNY | 13.1 | 13.37 | 13.05 | 13.32 | 13.32 | +0.14 (+1.06%) | 8,752,402 |
| 13 Oct 2021 | CNY | 13.08 | 13.2 | 12.96 | 13.18 | 13.18 | +0.12 (+0.92%) | 8,965,797 |
| 12 Oct 2021 | CNY | 13.4 | 13.4 | 12.89 | 13.06 | 13.06 | -0.34 (-2.54%) | 9,115,050 |
| 11 Oct 2021 | CNY | 13.5 | 13.52 | 13.25 | 13.4 | 13.4 | -0.05 (-0.37%) | 9,488,494 |
| 8 Oct 2021 | CNY | 13.27 | 13.55 | 13.26 | 13.45 | 13.45 | +0.33 (+2.52%) | 11,620,385 |
| 30 Sep 2021 | CNY | 12.98 | 13.29 | 12.96 | 13.12 | 13.12 | +0.21 (+1.63%) | 14,587,867 |
| 29 Sep 2021 | CNY | 13.28 | 13.39 | 12.83 | 12.91 | 12.91 | -0.49 (-3.66%) | 15,569,326 |
| 28 Sep 2021 | CNY | 13.58 | 13.72 | 13.37 | 13.4 | 13.4 | -0.12 (-0.89%) | 11,449,153 |
| 27 Sep 2021 | CNY | 14.11 | 14.23 | 13.3 | 13.52 | 13.52 | -0.54 (-3.84%) | 18,510,385 |
| 24 Sep 2021 | CNY | 14.5 | 14.82 | 14 | 14.06 | 14.06 | -0.34 (-2.36%) | 16,491,558 |
| 23 Sep 2021 | CNY | 14.26 | 14.55 | 14.21 | 14.4 | 14.4 | +0.09 (+0.63%) | 14,505,472 |
| 22 Sep 2021 | CNY | 13.75 | 14.45 | 13.7 | 14.31 | 14.31 | +0.29 (+2.07%) | 16,565,911 |
| 17 Sep 2021 | CNY | 14.35 | 14.5 | 13.82 | 14.02 | 14.02 | -0.41 (-2.84%) | 24,508,112 |
| 16 Sep 2021 | CNY | 15.17 | 15.36 | 14.43 | 14.43 | 14.43 | -0.86 (-5.62%) | 33,393,312 |
| 15 Sep 2021 | CNY | 15.3 | 15.63 | 15.22 | 15.29 | 15.29 | -0.03 (-0.20%) | 27,948,661 |
| 14 Sep 2021 | CNY | 15.09 | 15.59 | 15.02 | 15.32 | 15.32 | +0.37 (+2.47%) | 39,823,641 |
| 13 Sep 2021 | CNY | 14.89 | 15.29 | 14.8 | 14.95 | 14.95 | +0.02 (+0.13%) | 23,691,308 |
| 10 Sep 2021 | CNY | 14.65 | 15.14 | 14.63 | 14.93 | 14.93 | +0.27 (+1.84%) | 29,599,402 |
| 9 Sep 2021 | CNY | 14.7 | 14.99 | 14.5 | 14.66 | 14.66 | -0.17 (-1.15%) | 25,862,006 |
| 8 Sep 2021 | CNY | 15.07 | 15.19 | 14.82 | 14.83 | 14.83 | -0.3 (-1.98%) | 26,962,597 |
| 7 Sep 2021 | CNY | 14.99 | 15.21 | 14.86 | 15.13 | 15.13 | +0.14 (+0.93%) | 22,825,892 |
| 6 Sep 2021 | CNY | 15.1 | 15.23 | 14.48 | 14.99 | 14.99 | -0.17 (-1.12%) | 30,520,278 |
| 3 Sep 2021 | CNY | 15.3 | 15.65 | 15 | 15.16 | 15.16 | -0.15 (-0.98%) | 26,178,084 |
| 2 Sep 2021 | CNY | 15.07 | 15.53 | 15.07 | 15.31 | 15.31 | +0.08 (+0.53%) | 25,488,558 |
| 1 Sep 2021 | CNY | 16.21 | 16.25 | 14.81 | 15.23 | 15.23 | -0.94 (-5.81%) | 44,636,329 |
| 31 Aug 2021 | CNY | 16.2 | 16.2 | 15.73 | 16.17 | 16.17 | -0.16 (-0.98%) | 37,641,971 |
| 30 Aug 2021 | CNY | 16.06 | 16.51 | 16 | 16.33 | 16.33 | +0.25 (+1.55%) | 40,576,668 |
| 27 Aug 2021 | CNY | 15.84 | 16.3 | 15.43 | 16.08 | 16.08 | +0.18 (+1.13%) | 39,071,753 |
| 26 Aug 2021 | CNY | 16.08 | 16.46 | 15.87 | 15.9 | 15.9 | -0.14 (-0.87%) | 42,443,393 |
