| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 13.75 | 14.75 | 13.5 | 14.55 | 14.55 | +0.79 (+5.74%) | 65,196,695 |
| 14 Oct 2021 | CNY | 13.22 | 13.86 | 13.06 | 13.76 | 13.76 | +0.17 (+1.25%) | 63,012,972 |
| 13 Oct 2021 | CNY | 14.9 | 14.9 | 13.59 | 13.59 | 13.59 | -1.51 (-10%) | 81,836,822 |
| 12 Oct 2021 | CNY | 14.85 | 15.17 | 14.33 | 15.1 | 15.1 | +0.38 (+2.58%) | 80,049,093 |
| 11 Oct 2021 | CNY | 14.52 | 14.84 | 13.96 | 14.72 | 14.72 | +0.39 (+2.72%) | 65,497,369 |
| 8 Oct 2021 | CNY | 15.44 | 15.56 | 13.86 | 14.33 | 14.33 | -0.68 (-4.53%) | 61,746,886 |
| 30 Sep 2021 | CNY | 14.19 | 15.08 | 14.08 | 15.01 | 15.01 | +0.82 (+5.78%) | 71,923,732 |
| 29 Sep 2021 | CNY | 15.4 | 15.66 | 13.99 | 14.19 | 14.19 | -1.26 (-8.16%) | 88,694,314 |
| 28 Sep 2021 | CNY | 15.28 | 15.54 | 14.74 | 15.45 | 15.45 | +0.34 (+2.25%) | 93,100,344 |
| 27 Sep 2021 | CNY | 15.66 | 15.79 | 14.76 | 15.11 | 15.11 | -0.15 (-0.98%) | 65,841,707 |
| 24 Sep 2021 | CNY | 16.16 | 16.39 | 15.1 | 15.26 | 15.26 | -1.17 (-7.12%) | 85,650,391 |
| 23 Sep 2021 | CNY | 17.3 | 17.47 | 16.13 | 16.43 | 16.43 | -0.37 (-2.20%) | 63,109,334 |
| 22 Sep 2021 | CNY | 16.01 | 16.93 | 15.9 | 16.8 | 16.8 | +0.78 (+4.87%) | 60,891,526 |
| 17 Sep 2021 | CNY | 17.75 | 18.1 | 15.98 | 16.02 | 16.02 | -1.74 (-9.80%) | 101,655,763 |
| 16 Sep 2021 | CNY | 18.24 | 19.12 | 17.6 | 17.76 | 17.76 | +0.08 (+0.45%) | 86,594,593 |
| 15 Sep 2021 | CNY | 17.7 | 18.42 | 17.5 | 17.68 | 17.68 | -0.36 (-2.00%) | 72,928,068 |
| 14 Sep 2021 | CNY | 18.9 | 19.25 | 17.85 | 18.04 | 18.04 | -1.39 (-7.15%) | 93,417,088 |
| 13 Sep 2021 | CNY | 18.21 | 19.67 | 18.21 | 19.43 | 19.43 | +1.55 (+8.67%) | 83,486,443 |
| 10 Sep 2021 | CNY | 17.4 | 18.68 | 17.23 | 17.88 | 17.88 | 0.0 (0.0%) | 90,918,940 |
| 9 Sep 2021 | CNY | 17.11 | 18.8 | 16.69 | 17.88 | 17.88 | +0.77 (+4.50%) | 116,843,630 |
| 8 Sep 2021 | CNY | 15.99 | 17.43 | 15.88 | 17.11 | 17.11 | +0.93 (+5.75%) | 98,171,926 |
| 7 Sep 2021 | CNY | 15.5 | 16.4 | 15.16 | 16.18 | 16.18 | +1.04 (+6.87%) | 77,189,778 |
| 6 Sep 2021 | CNY | 15.16 | 15.52 | 14.75 | 15.14 | 15.14 | +0.32 (+2.16%) | 60,455,669 |
| 3 Sep 2021 | CNY | 15.3 | 15.39 | 14.4 | 14.82 | 14.82 | -0.83 (-5.30%) | 67,676,876 |
| 2 Sep 2021 | CNY | 14.99 | 16.43 | 14.95 | 15.65 | 15.65 | +0.65 (+4.33%) | 79,808,290 |
| 1 Sep 2021 | CNY | 16 | 16.72 | 14.95 | 15 | 15 | -0.9 (-5.66%) | 76,588,100 |
| 31 Aug 2021 | CNY | 14.6 | 16.08 | 14.33 | 15.9 | 15.9 | +1.22 (+8.31%) | 90,864,588 |
| 30 Aug 2021 | CNY | 14.7 | 14.82 | 13.81 | 14.68 | 14.68 | +0.18 (+1.24%) | 64,948,762 |
| 27 Aug 2021 | CNY | 14 | 14.81 | 13.79 | 14.5 | 14.5 | -0.24 (-1.63%) | 62,656,205 |
| 26 Aug 2021 | CNY | 14.04 | 15.2 | 13.71 | 14.74 | 14.74 | +0.71 (+5.06%) | 86,026,298 |
