| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2021 | CNY | 13.16 | 13.21 | 12.8 | 12.93 | 12.93 | -0.38 (-2.85%) | 17,467,484 |
| 11 Oct 2021 | CNY | 13.35 | 13.51 | 13.28 | 13.31 | 13.31 | +0.02 (+0.15%) | 17,435,974 |
| 8 Oct 2021 | CNY | 13.33 | 13.38 | 13.2 | 13.29 | 13.29 | +0.02 (+0.15%) | 11,982,840 |
| 30 Sep 2021 | CNY | 13.31 | 13.38 | 13.14 | 13.27 | 13.27 | -0.08 (-0.60%) | 13,749,018 |
| 29 Sep 2021 | CNY | 13.08 | 13.59 | 12.97 | 13.35 | 13.35 | +0.11 (+0.83%) | 24,838,154 |
| 28 Sep 2021 | CNY | 13.26 | 13.33 | 13.06 | 13.24 | 13.24 | -0.01 (-0.08%) | 15,833,478 |
| 27 Sep 2021 | CNY | 13.1 | 13.37 | 13.04 | 13.25 | 13.25 | +0.12 (+0.91%) | 23,759,804 |
| 24 Sep 2021 | CNY | 13.14 | 13.17 | 13.04 | 13.13 | 13.13 | +0.01 (+0.08%) | 14,805,907 |
| 23 Sep 2021 | CNY | 13.24 | 13.3 | 13.09 | 13.12 | 13.12 | +0.01 (+0.08%) | 18,643,144 |
| 22 Sep 2021 | CNY | 13.1 | 13.17 | 12.96 | 13.11 | 13.11 | -0.12 (-0.91%) | 17,474,948 |
| 17 Sep 2021 | CNY | 13.35 | 13.38 | 13.14 | 13.23 | 13.23 | -0.05 (-0.38%) | 18,290,316 |
| 16 Sep 2021 | CNY | 13.58 | 13.59 | 13.23 | 13.28 | 13.28 | -0.25 (-1.85%) | 22,443,935 |
| 15 Sep 2021 | CNY | 13.61 | 13.72 | 13.36 | 13.53 | 13.53 | -0.1 (-0.73%) | 26,086,509 |
| 14 Sep 2021 | CNY | 14.2 | 14.24 | 13.6 | 13.63 | 13.63 | -0.59 (-4.15%) | 35,843,432 |
| 13 Sep 2021 | CNY | 14.26 | 14.58 | 14.09 | 14.22 | 14.22 | -0.18 (-1.25%) | 36,754,976 |
| 10 Sep 2021 | CNY | 14.69 | 14.92 | 14.36 | 14.4 | 14.4 | -0.23 (-1.57%) | 54,002,056 |
| 9 Sep 2021 | CNY | 14.23 | 14.95 | 14.16 | 14.63 | 14.63 | +0.22 (+1.53%) | 56,578,940 |
| 8 Sep 2021 | CNY | 14.2 | 14.7 | 14.11 | 14.41 | 14.41 | +0.25 (+1.77%) | 54,160,207 |
| 7 Sep 2021 | CNY | 14.1 | 14.26 | 13.88 | 14.16 | 14.16 | +0.03 (+0.21%) | 40,277,155 |
| 6 Sep 2021 | CNY | 14.08 | 14.24 | 13.93 | 14.13 | 14.13 | +0.15 (+1.07%) | 41,024,936 |
| 3 Sep 2021 | CNY | 14.68 | 14.78 | 13.96 | 13.98 | 13.98 | -0.26 (-1.83%) | 50,985,550 |
| 2 Sep 2021 | CNY | 13.78 | 14.43 | 13.72 | 14.24 | 14.24 | +0.35 (+2.52%) | 59,061,585 |
| 1 Sep 2021 | CNY | 13.28 | 13.97 | 13.16 | 13.89 | 13.89 | +0.53 (+3.97%) | 56,399,289 |
| 31 Aug 2021 | CNY | 13.05 | 13.45 | 12.9 | 13.36 | 13.36 | +0.16 (+1.21%) | 29,208,462 |
| 30 Aug 2021 | CNY | 13.84 | 13.95 | 13.13 | 13.2 | 13.2 | -0.71 (-5.10%) | 44,805,459 |
| 27 Aug 2021 | CNY | 13.91 | 14.33 | 13.79 | 13.91 | 13.91 | +0.12 (+0.87%) | 38,279,125 |
| 26 Aug 2021 | CNY | 13.94 | 14.1 | 13.76 | 13.79 | 13.79 | -0.17 (-1.22%) | 25,780,348 |
| 25 Aug 2021 | CNY | 13.88 | 14.4 | 13.66 | 13.96 | 13.96 | +0.12 (+0.87%) | 34,049,729 |
| 24 Aug 2021 | CNY | 13.8 | 13.97 | 13.67 | 13.84 | 13.84 | +0.08 (+0.58%) | 25,538,785 |
| 23 Aug 2021 | CNY | 14.1 | 14.22 | 13.66 | 13.76 | 13.76 | -0.27 (-1.92%) | 31,723,382 |
