| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 13.95 | 14.95 | 13.9 | 14.74 | 14.74 | +0.84 (+6.04%) | 3,278,624 |
| 14 Oct 2021 | CNY | 13.82 | 14.08 | 13.77 | 13.9 | 13.9 | -0.05 (-0.36%) | 476,401 |
| 13 Oct 2021 | CNY | 13.86 | 13.97 | 13.69 | 13.95 | 13.95 | 0.0 (0.0%) | 591,540 |
| 12 Oct 2021 | CNY | 14.21 | 14.28 | 13.82 | 13.95 | 13.95 | -0.37 (-2.58%) | 1,319,340 |
| 11 Oct 2021 | CNY | 13.86 | 14.55 | 13.72 | 14.32 | 14.32 | +0.6 (+4.37%) | 1,692,201 |
| 8 Oct 2021 | CNY | 13.73 | 13.86 | 13.52 | 13.72 | 13.72 | +0.07 (+0.51%) | 706,800 |
| 30 Sep 2021 | CNY | 13.39 | 13.72 | 13.38 | 13.65 | 13.65 | +0.26 (+1.94%) | 606,201 |
| 29 Sep 2021 | CNY | 13.45 | 13.51 | 13.3 | 13.39 | 13.39 | -0.08 (-0.59%) | 591,000 |
| 28 Sep 2021 | CNY | 13.76 | 13.83 | 13.36 | 13.47 | 13.47 | -0.31 (-2.25%) | 1,158,440 |
| 27 Sep 2021 | CNY | 13.83 | 14.05 | 13.62 | 13.78 | 13.78 | -0.03 (-0.22%) | 1,190,951 |
| 24 Sep 2021 | CNY | 14.19 | 14.36 | 13.8 | 13.81 | 13.81 | -0.38 (-2.68%) | 957,000 |
| 23 Sep 2021 | CNY | 13.9 | 14.34 | 13.9 | 14.19 | 14.19 | +0.28 (+2.01%) | 1,075,592 |
| 22 Sep 2021 | CNY | 14.02 | 14.07 | 13.61 | 13.91 | 13.91 | -0.19 (-1.35%) | 1,325,900 |
| 17 Sep 2021 | CNY | 14.29 | 14.41 | 13.92 | 14.1 | 14.1 | -0.21 (-1.47%) | 1,593,500 |
| 16 Sep 2021 | CNY | 14.35 | 14.54 | 14.27 | 14.31 | 14.31 | -0.11 (-0.76%) | 1,301,862 |
| 15 Sep 2021 | CNY | 14.69 | 14.69 | 14.3 | 14.42 | 14.42 | +0.09 (+0.63%) | 1,390,200 |
| 14 Sep 2021 | CNY | 14.38 | 14.85 | 14.26 | 14.33 | 14.33 | -0.05 (-0.35%) | 1,315,300 |
| 13 Sep 2021 | CNY | 14.74 | 14.79 | 14.29 | 14.38 | 14.38 | -0.36 (-2.44%) | 1,928,998 |
| 10 Sep 2021 | CNY | 14.87 | 15.01 | 14.65 | 14.74 | 14.74 | -0.13 (-0.87%) | 1,046,702 |
| 9 Sep 2021 | CNY | 14.94 | 14.94 | 14.73 | 14.87 | 14.87 | -0.08 (-0.54%) | 1,013,713 |
| 8 Sep 2021 | CNY | 15.11 | 15.25 | 14.86 | 14.95 | 14.95 | -0.15 (-0.99%) | 1,168,446 |
| 7 Sep 2021 | CNY | 15.06 | 15.28 | 15.01 | 15.1 | 15.1 | -0.07 (-0.46%) | 1,344,200 |
| 6 Sep 2021 | CNY | 14.76 | 15.25 | 14.64 | 15.17 | 15.17 | +0.58 (+3.98%) | 2,218,893 |
| 3 Sep 2021 | CNY | 14.82 | 14.98 | 14.45 | 14.59 | 14.59 | -0.28 (-1.88%) | 2,153,980 |
| 2 Sep 2021 | CNY | 15.04 | 15.12 | 14.78 | 14.87 | 14.87 | -0.18 (-1.20%) | 1,503,200 |
| 1 Sep 2021 | CNY | 15.25 | 15.29 | 14.76 | 15.05 | 15.05 | -0.1 (-0.66%) | 1,736,644 |
| 31 Aug 2021 | CNY | 14.87 | 15.27 | 14.69 | 15.15 | 15.15 | +0.28 (+1.88%) | 2,128,434 |
| 30 Aug 2021 | CNY | 14.79 | 15.13 | 14.63 | 14.87 | 14.87 | -0.04 (-0.27%) | 1,705,800 |
| 27 Aug 2021 | CNY | 14.9 | 15.19 | 14.69 | 14.91 | 14.91 | -0.11 (-0.73%) | 1,933,682 |
| 26 Aug 2021 | CNY | 14.8 | 15.35 | 14.6 | 15.02 | 15.02 | +0.2 (+1.35%) | 2,974,612 |
