| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 15.67 | 16.15 | 15.15 | 15.2 | 15.2 | -0.53 (-3.37%) | 33,193,421 |
| 14 Oct 2021 | CNY | 15.6 | 15.88 | 15.45 | 15.73 | 15.73 | +0.03 (+0.19%) | 16,899,750 |
| 13 Oct 2021 | CNY | 16.06 | 16.06 | 15.3 | 15.7 | 15.7 | -0.42 (-2.61%) | 28,116,476 |
| 12 Oct 2021 | CNY | 16.14 | 16.42 | 15.91 | 16.12 | 16.12 | -0.14 (-0.86%) | 29,071,509 |
| 11 Oct 2021 | CNY | 16.17 | 16.46 | 16.03 | 16.26 | 16.26 | +0.1 (+0.62%) | 44,068,116 |
| 8 Oct 2021 | CNY | 15.2 | 16.45 | 15.2 | 16.16 | 16.16 | +1.01 (+6.67%) | 59,868,998 |
| 30 Sep 2021 | CNY | 15.16 | 15.32 | 15.02 | 15.15 | 15.15 | -0.11 (-0.72%) | 17,587,838 |
| 29 Sep 2021 | CNY | 15.44 | 15.69 | 15.15 | 15.26 | 15.26 | -0.13 (-0.84%) | 22,144,917 |
| 28 Sep 2021 | CNY | 15.34 | 15.52 | 15.21 | 15.39 | 15.39 | +0.16 (+1.05%) | 20,426,773 |
| 27 Sep 2021 | CNY | 15.33 | 15.44 | 15.06 | 15.23 | 15.23 | -0.24 (-1.55%) | 18,804,760 |
| 24 Sep 2021 | CNY | 15.45 | 15.62 | 15.25 | 15.47 | 15.47 | +0.03 (+0.19%) | 23,106,446 |
| 23 Sep 2021 | CNY | 15 | 15.5 | 15 | 15.44 | 15.44 | +0.47 (+3.14%) | 27,250,635 |
| 22 Sep 2021 | CNY | 14.97 | 15.04 | 14.84 | 14.97 | 14.97 | -0.18 (-1.19%) | 10,527,892 |
| 17 Sep 2021 | CNY | 15.26 | 15.29 | 14.9 | 15.15 | 15.15 | -0.2 (-1.30%) | 16,181,232 |
| 16 Sep 2021 | CNY | 15.1 | 15.54 | 15.09 | 15.35 | 15.35 | +0.31 (+2.06%) | 33,095,368 |
| 15 Sep 2021 | CNY | 14.92 | 15.15 | 14.88 | 15.04 | 15.04 | +0.04 (+0.27%) | 13,222,418 |
| 14 Sep 2021 | CNY | 15.28 | 15.49 | 14.99 | 15 | 15 | -0.24 (-1.57%) | 20,981,418 |
| 13 Sep 2021 | CNY | 15.11 | 15.26 | 15.06 | 15.24 | 15.24 | +0.11 (+0.73%) | 15,103,444 |
| 10 Sep 2021 | CNY | 15.1 | 15.32 | 15.03 | 15.13 | 15.13 | -0.09 (-0.59%) | 17,846,399 |
| 9 Sep 2021 | CNY | 15.23 | 15.44 | 15.09 | 15.22 | 15.22 | -0.01 (-0.07%) | 22,295,437 |
| 8 Sep 2021 | CNY | 15 | 15.34 | 14.95 | 15.23 | 15.23 | +0.26 (+1.74%) | 28,876,555 |
| 7 Sep 2021 | CNY | 14.92 | 15.01 | 14.88 | 14.97 | 14.97 | -0.02 (-0.13%) | 12,012,688 |
| 6 Sep 2021 | CNY | 15.08 | 15.08 | 14.82 | 14.99 | 14.99 | -0.01 (-0.07%) | 14,394,589 |
| 3 Sep 2021 | CNY | 14.65 | 15.15 | 14.62 | 15 | 15 | +0.3 (+2.04%) | 25,276,202 |
| 2 Sep 2021 | CNY | 14.7 | 14.72 | 14.56 | 14.7 | 14.7 | +0.04 (+0.27%) | 11,704,748 |
| 1 Sep 2021 | CNY | 14.45 | 14.66 | 14.41 | 14.66 | 14.66 | +0.15 (+1.03%) | 12,427,100 |
| 31 Aug 2021 | CNY | 14.55 | 14.58 | 14.39 | 14.51 | 14.51 | -0.2 (-1.36%) | 12,676,796 |
| 30 Aug 2021 | CNY | 14.6 | 14.74 | 14.52 | 14.71 | 14.71 | +0.18 (+1.24%) | 14,190,562 |
| 27 Aug 2021 | CNY | 14.47 | 14.53 | 14.37 | 14.53 | 14.53 | +0.12 (+0.83%) | 9,696,601 |
| 26 Aug 2021 | CNY | 14.62 | 14.63 | 14.39 | 14.41 | 14.41 | -0.21 (-1.44%) | 11,669,843 |
