| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 16.05 | 16.24 | 15.76 | 15.88 | 15.88 | -0.33 (-2.04%) | 13,806,369 |
| 13 Oct 2021 | CNY | 15.88 | 16.36 | 15.79 | 16.21 | 16.21 | +0.46 (+2.92%) | 20,471,237 |
| 12 Oct 2021 | CNY | 15.6 | 15.98 | 15.4 | 15.75 | 15.75 | +0.05 (+0.32%) | 18,498,626 |
| 11 Oct 2021 | CNY | 15.72 | 16.08 | 15.52 | 15.7 | 15.7 | 0.0 (0.0%) | 16,540,574 |
| 8 Oct 2021 | CNY | 15.41 | 15.8 | 15.27 | 15.7 | 15.7 | +0.28 (+1.82%) | 16,694,701 |
| 30 Sep 2021 | CNY | 14.73 | 15.51 | 14.7 | 15.42 | 15.42 | +0.69 (+4.68%) | 19,658,894 |
| 29 Sep 2021 | CNY | 14.95 | 15.1 | 14.63 | 14.73 | 14.73 | -0.41 (-2.71%) | 13,112,333 |
| 28 Sep 2021 | CNY | 15 | 15.27 | 14.86 | 15.14 | 15.14 | -0.21 (-1.37%) | 12,532,049 |
| 27 Sep 2021 | CNY | 15.18 | 16 | 14.9 | 15.35 | 15.35 | -0.01 (-0.07%) | 29,675,662 |
| 24 Sep 2021 | CNY | 14.58 | 15.47 | 14.56 | 15.36 | 15.36 | +0.85 (+5.86%) | 36,185,575 |
| 23 Sep 2021 | CNY | 14.08 | 14.77 | 14.07 | 14.51 | 14.51 | +0.45 (+3.20%) | 19,513,171 |
| 22 Sep 2021 | CNY | 14.15 | 14.28 | 14.02 | 14.06 | 14.06 | -0.24 (-1.68%) | 6,161,762 |
| 17 Sep 2021 | CNY | 13.91 | 14.3 | 13.78 | 14.3 | 14.3 | +0.38 (+2.73%) | 10,502,034 |
| 16 Sep 2021 | CNY | 14 | 14.19 | 13.9 | 13.92 | 13.92 | -0.1 (-0.71%) | 11,823,942 |
| 15 Sep 2021 | CNY | 14.25 | 14.33 | 14.01 | 14.02 | 14.02 | -0.31 (-2.16%) | 8,420,468 |
| 14 Sep 2021 | CNY | 14.41 | 14.68 | 14.3 | 14.33 | 14.33 | +0.03 (+0.21%) | 8,617,735 |
| 13 Sep 2021 | CNY | 14.4 | 14.45 | 14.25 | 14.3 | 14.3 | -0.16 (-1.11%) | 6,741,181 |
| 10 Sep 2021 | CNY | 14.5 | 14.59 | 14.4 | 14.46 | 14.46 | -0.08 (-0.55%) | 7,275,576 |
| 9 Sep 2021 | CNY | 14.52 | 14.65 | 14.42 | 14.54 | 14.54 | +0.02 (+0.14%) | 8,184,164 |
| 8 Sep 2021 | CNY | 14.68 | 14.85 | 14.48 | 14.52 | 14.52 | -0.22 (-1.49%) | 14,865,189 |
| 7 Sep 2021 | CNY | 14.47 | 14.86 | 14.47 | 14.74 | 14.74 | +0.11 (+0.75%) | 13,042,789 |
| 6 Sep 2021 | CNY | 14.19 | 14.73 | 14.14 | 14.63 | 14.63 | +0.36 (+2.52%) | 16,568,563 |
| 3 Sep 2021 | CNY | 14.19 | 14.44 | 14.1 | 14.27 | 14.27 | +0.09 (+0.63%) | 13,958,278 |
| 2 Sep 2021 | CNY | 14.07 | 14.25 | 13.9 | 14.18 | 14.18 | +0.13 (+0.93%) | 15,155,331 |
| 1 Sep 2021 | CNY | 13.88 | 14.12 | 13.66 | 14.05 | 14.05 | +0.2 (+1.44%) | 22,632,233 |
| 31 Aug 2021 | CNY | 14.15 | 14.29 | 13.77 | 13.85 | 13.85 | -0.29 (-2.05%) | 14,708,291 |
| 30 Aug 2021 | CNY | 14.5 | 14.5 | 14 | 14.14 | 14.14 | -0.18 (-1.26%) | 13,041,810 |
| 27 Aug 2021 | CNY | 14.7 | 14.76 | 14.26 | 14.32 | 14.32 | -0.4 (-2.72%) | 15,683,452 |
| 26 Aug 2021 | CNY | 15.16 | 15.16 | 14.7 | 14.72 | 14.72 | -0.45 (-2.97%) | 13,200,036 |
| 25 Aug 2021 | CNY | 15.11 | 15.33 | 14.98 | 15.17 | 15.17 | +0.09 (+0.60%) | 10,386,764 |
