| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 16.02 | 16.58 | 15.48 | 16.1 | 16.1 | +0.28 (+1.77%) | 33,581,130 |
| 14 Oct 2021 | CNY | 15.27 | 16.13 | 15.01 | 15.82 | 15.82 | +0.44 (+2.86%) | 46,287,872 |
| 13 Oct 2021 | CNY | 14.12 | 15.38 | 13.86 | 15.38 | 15.38 | +1.4 (+10.01%) | 37,311,262 |
| 12 Oct 2021 | CNY | 14.64 | 14.79 | 13.78 | 13.98 | 13.98 | -0.68 (-4.64%) | 14,144,855 |
| 11 Oct 2021 | CNY | 14.52 | 14.87 | 14.1 | 14.66 | 14.66 | -0.05 (-0.34%) | 12,194,986 |
| 8 Oct 2021 | CNY | 14.88 | 15.01 | 14.45 | 14.71 | 14.71 | -0.09 (-0.61%) | 17,416,331 |
| 30 Sep 2021 | CNY | 15.3 | 15.3 | 14.67 | 14.8 | 14.8 | -0.22 (-1.46%) | 20,705,801 |
| 29 Sep 2021 | CNY | 14.35 | 15.36 | 14.23 | 15.02 | 15.02 | +0.42 (+2.88%) | 29,343,101 |
| 28 Sep 2021 | CNY | 14.65 | 15.23 | 14.38 | 14.6 | 14.6 | -0.26 (-1.75%) | 20,408,256 |
| 27 Sep 2021 | CNY | 14.1 | 15 | 14.03 | 14.86 | 14.86 | +1.12 (+8.15%) | 39,691,374 |
| 24 Sep 2021 | CNY | 13.3 | 14.07 | 13.12 | 13.74 | 13.74 | +0.44 (+3.31%) | 20,334,064 |
| 23 Sep 2021 | CNY | 13.3 | 13.53 | 13.25 | 13.3 | 13.3 | 0.0 (0.0%) | 11,035,223 |
| 22 Sep 2021 | CNY | 13 | 13.58 | 12.98 | 13.3 | 13.3 | -0.08 (-0.60%) | 12,152,323 |
| 17 Sep 2021 | CNY | 13.29 | 13.52 | 12.87 | 13.38 | 13.38 | +0.1 (+0.75%) | 15,372,610 |
| 16 Sep 2021 | CNY | 14.26 | 14.36 | 13.25 | 13.28 | 13.28 | -1.06 (-7.39%) | 31,961,617 |
| 15 Sep 2021 | CNY | 14.02 | 14.66 | 14.02 | 14.34 | 14.34 | +0.21 (+1.49%) | 19,151,739 |
| 14 Sep 2021 | CNY | 14.2 | 14.58 | 14.05 | 14.13 | 14.13 | +0.08 (+0.57%) | 19,718,842 |
| 13 Sep 2021 | CNY | 14.27 | 14.4 | 13.8 | 14.05 | 14.05 | -0.33 (-2.29%) | 20,289,500 |
| 10 Sep 2021 | CNY | 14.7 | 14.7 | 13.54 | 14.38 | 14.38 | -0.25 (-1.71%) | 33,061,309 |
| 9 Sep 2021 | CNY | 14.3 | 14.65 | 14.01 | 14.63 | 14.63 | +0.19 (+1.32%) | 28,694,641 |
| 8 Sep 2021 | CNY | 15.89 | 16.2 | 14.33 | 14.44 | 14.44 | -1.48 (-9.30%) | 68,470,002 |
| 7 Sep 2021 | CNY | 15.97 | 16.47 | 15.56 | 15.92 | 15.92 | -0.16 (-1.00%) | 32,067,357 |
| 6 Sep 2021 | CNY | 16.41 | 16.93 | 15.25 | 16.08 | 16.08 | +0.24 (+1.52%) | 35,991,035 |
| 3 Sep 2021 | CNY | 17.28 | 17.76 | 15.59 | 15.84 | 15.84 | -1.09 (-6.44%) | 67,869,530 |
| 2 Sep 2021 | CNY | 15.57 | 16.93 | 15.5 | 16.93 | 16.93 | +1.54 (+10.01%) | 57,358,621 |
| 1 Sep 2021 | CNY | 15.98 | 16.88 | 14.99 | 15.39 | 15.39 | -0.04 (-0.26%) | 79,628,988 |
| 31 Aug 2021 | CNY | 15.44 | 15.85 | 15 | 15.43 | 15.43 | +1.02 (+7.08%) | 99,720,900 |
| 30 Aug 2021 | CNY | 13.61 | 14.41 | 13.61 | 14.41 | 14.41 | +1.31 (+10%) | 15,595,537 |
| 27 Aug 2021 | CNY | 13.4 | 13.74 | 13.01 | 13.1 | 13.1 | -0.42 (-3.11%) | 18,007,089 |
| 26 Aug 2021 | CNY | 13.95 | 13.98 | 13.51 | 13.52 | 13.52 | -0.33 (-2.38%) | 15,124,155 |
