| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 12.16 | 12.19 | 12.1 | 12.12 | 12.12 | -0.04 (-0.33%) | 544,700 |
| 14 Oct 2021 | CNY | 12.16 | 12.2 | 12.1 | 12.16 | 12.16 | -0.01 (-0.08%) | 509,405 |
| 13 Oct 2021 | CNY | 12.19 | 12.19 | 12.08 | 12.17 | 12.17 | +0.02 (+0.16%) | 465,100 |
| 12 Oct 2021 | CNY | 12.32 | 12.37 | 12.12 | 12.15 | 12.15 | -0.14 (-1.14%) | 619,500 |
| 11 Oct 2021 | CNY | 12.33 | 12.36 | 12.27 | 12.29 | 12.29 | -0.04 (-0.32%) | 542,800 |
| 8 Oct 2021 | CNY | 12.13 | 12.37 | 12.13 | 12.33 | 12.33 | +0.18 (+1.48%) | 716,400 |
| 30 Sep 2021 | CNY | 12.01 | 12.17 | 12.01 | 12.15 | 12.15 | +0.07 (+0.58%) | 399,800 |
| 29 Sep 2021 | CNY | 12.06 | 12.16 | 12.05 | 12.08 | 12.08 | -0.11 (-0.90%) | 829,600 |
| 28 Sep 2021 | CNY | 12.23 | 12.24 | 12.15 | 12.19 | 12.19 | +0.02 (+0.16%) | 469,200 |
| 27 Sep 2021 | CNY | 12.47 | 12.49 | 12.11 | 12.17 | 12.17 | -0.31 (-2.48%) | 1,552,500 |
| 24 Sep 2021 | CNY | 12.68 | 12.71 | 12.48 | 12.48 | 12.48 | -0.16 (-1.27%) | 760,200 |
| 23 Sep 2021 | CNY | 12.57 | 12.75 | 12.57 | 12.64 | 12.64 | +0.11 (+0.88%) | 783,000 |
| 22 Sep 2021 | CNY | 12.62 | 12.62 | 12.46 | 12.53 | 12.53 | -0.11 (-0.87%) | 663,859 |
| 17 Sep 2021 | CNY | 12.78 | 12.78 | 12.52 | 12.64 | 12.64 | -0.03 (-0.24%) | 896,800 |
| 16 Sep 2021 | CNY | 12.9 | 12.9 | 12.63 | 12.67 | 12.67 | -0.1 (-0.78%) | 1,013,801 |
| 15 Sep 2021 | CNY | 12.58 | 12.79 | 12.58 | 12.77 | 12.77 | +0.12 (+0.95%) | 843,198 |
| 14 Sep 2021 | CNY | 12.84 | 12.91 | 12.59 | 12.65 | 12.65 | -0.16 (-1.25%) | 1,103,100 |
| 13 Sep 2021 | CNY | 12.65 | 12.84 | 12.62 | 12.81 | 12.81 | +0.16 (+1.26%) | 1,064,700 |
| 10 Sep 2021 | CNY | 12.72 | 12.84 | 12.62 | 12.65 | 12.65 | -0.12 (-0.94%) | 1,109,559 |
| 9 Sep 2021 | CNY | 12.73 | 12.79 | 12.69 | 12.77 | 12.77 | +0.04 (+0.31%) | 910,830 |
| 8 Sep 2021 | CNY | 12.56 | 12.78 | 12.56 | 12.73 | 12.73 | +0.09 (+0.71%) | 1,350,314 |
| 7 Sep 2021 | CNY | 12.6 | 12.64 | 12.57 | 12.64 | 12.64 | +0.05 (+0.40%) | 1,117,300 |
| 6 Sep 2021 | CNY | 12.55 | 12.62 | 12.52 | 12.59 | 12.59 | +0.05 (+0.40%) | 841,231 |
| 3 Sep 2021 | CNY | 12.44 | 12.6 | 12.4 | 12.54 | 12.54 | +0.1 (+0.80%) | 1,111,600 |
| 2 Sep 2021 | CNY | 12.52 | 12.52 | 12.37 | 12.44 | 12.44 | -0.05 (-0.40%) | 1,130,191 |
| 1 Sep 2021 | CNY | 12.36 | 12.53 | 12.33 | 12.49 | 12.49 | +0.13 (+1.05%) | 1,185,691 |
| 31 Aug 2021 | CNY | 12.35 | 12.46 | 12.29 | 12.36 | 12.36 | 0.0 (0.0%) | 1,077,600 |
| 30 Aug 2021 | CNY | 12.56 | 12.61 | 12.3 | 12.36 | 12.36 | -0.28 (-2.22%) | 1,560,901 |
| 27 Aug 2021 | CNY | 12.66 | 12.66 | 12.51 | 12.64 | 12.64 | -0.01 (-0.08%) | 551,301 |
| 26 Aug 2021 | CNY | 12.62 | 12.7 | 12.55 | 12.65 | 12.65 | +0.02 (+0.16%) | 685,951 |
