| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 13.9 | 14.04 | 13.85 | 13.93 | 13.93 | 0.0 (0.0%) | 7,481,191 |
| 13 Oct 2021 | CNY | 14.04 | 14.13 | 13.89 | 13.93 | 13.93 | -0.09 (-0.64%) | 9,595,459 |
| 12 Oct 2021 | CNY | 14.1 | 14.27 | 13.95 | 14.02 | 14.02 | -0.11 (-0.78%) | 12,184,352 |
| 11 Oct 2021 | CNY | 14.5 | 14.57 | 14 | 14.13 | 14.13 | -0.39 (-2.69%) | 11,831,900 |
| 8 Oct 2021 | CNY | 14.49 | 14.72 | 14.28 | 14.52 | 14.52 | +0.09 (+0.62%) | 12,574,865 |
| 30 Sep 2021 | CNY | 14.25 | 14.43 | 14.21 | 14.43 | 14.43 | +0.23 (+1.62%) | 8,419,243 |
| 29 Sep 2021 | CNY | 14.56 | 14.77 | 14.02 | 14.2 | 14.2 | -0.41 (-2.81%) | 12,442,772 |
| 28 Sep 2021 | CNY | 14.94 | 14.95 | 14.58 | 14.61 | 14.61 | -0.38 (-2.54%) | 12,187,182 |
| 27 Sep 2021 | CNY | 14.48 | 15.15 | 14.38 | 14.99 | 14.99 | +0.37 (+2.53%) | 26,711,902 |
| 24 Sep 2021 | CNY | 14.07 | 14.72 | 13.83 | 14.62 | 14.62 | +0.57 (+4.06%) | 22,716,316 |
| 23 Sep 2021 | CNY | 14.1 | 14.22 | 14.01 | 14.05 | 14.05 | -0.08 (-0.57%) | 11,471,065 |
| 22 Sep 2021 | CNY | 14.06 | 14.29 | 13.94 | 14.13 | 14.13 | +0.34 (+2.47%) | 13,855,976 |
| 17 Sep 2021 | CNY | 14 | 14.05 | 13.73 | 13.79 | 13.79 | -0.2 (-1.43%) | 10,687,231 |
| 16 Sep 2021 | CNY | 14.04 | 14.19 | 13.9 | 13.99 | 13.99 | -0.1 (-0.71%) | 8,958,529 |
| 15 Sep 2021 | CNY | 14.23 | 14.23 | 13.84 | 14.09 | 14.09 | -0.04 (-0.28%) | 13,588,289 |
| 14 Sep 2021 | CNY | 14.26 | 14.54 | 14.1 | 14.13 | 14.13 | -0.31 (-2.15%) | 16,586,537 |
| 13 Sep 2021 | CNY | 14.8 | 15.05 | 14.38 | 14.44 | 14.44 | -0.65 (-4.31%) | 23,872,119 |
| 10 Sep 2021 | CNY | 15.27 | 15.4 | 15 | 15.09 | 15.09 | -0.09 (-0.59%) | 16,285,192 |
| 9 Sep 2021 | CNY | 14.96 | 15.59 | 14.91 | 15.18 | 15.18 | +0.17 (+1.13%) | 20,979,502 |
| 8 Sep 2021 | CNY | 14.7 | 15.05 | 14.63 | 15.01 | 15.01 | +0.28 (+1.90%) | 15,224,051 |
| 7 Sep 2021 | CNY | 14.78 | 14.96 | 14.65 | 14.73 | 14.73 | -0.1 (-0.67%) | 17,595,293 |
| 6 Sep 2021 | CNY | 14.41 | 14.94 | 14.3 | 14.83 | 14.83 | +0.44 (+3.06%) | 22,713,363 |
| 3 Sep 2021 | CNY | 14.33 | 14.47 | 14.13 | 14.39 | 14.39 | +0.01 (+0.07%) | 14,013,192 |
| 2 Sep 2021 | CNY | 14.12 | 14.62 | 14.05 | 14.38 | 14.38 | +0.15 (+1.05%) | 21,999,650 |
| 1 Sep 2021 | CNY | 13.9 | 14.38 | 13.7 | 14.23 | 14.23 | +0.41 (+2.97%) | 25,744,866 |
| 31 Aug 2021 | CNY | 14.65 | 14.74 | 13.64 | 13.82 | 13.82 | -1.02 (-6.87%) | 41,659,425 |
| 30 Aug 2021 | CNY | 13.61 | 14.95 | 13.59 | 14.84 | 14.84 | +1.2 (+8.80%) | 40,403,777 |
| 27 Aug 2021 | CNY | 13.78 | 14.05 | 13.54 | 13.64 | 13.64 | -0.12 (-0.87%) | 13,403,979 |
| 26 Aug 2021 | CNY | 13.76 | 14.38 | 13.66 | 13.76 | 13.76 | +0.01 (+0.07%) | 23,694,088 |
| 25 Aug 2021 | CNY | 14.03 | 14.1 | 13.64 | 13.75 | 13.75 | -0.29 (-2.07%) | 15,592,322 |
