| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 12.05 | 12.19 | 11.95 | 12.07 | 12.07 | +0.02 (+0.17%) | 498,000 |
| 14 Oct 2021 | CNY | 12.37 | 12.37 | 12.04 | 12.05 | 12.05 | -0.22 (-1.79%) | 560,350 |
| 13 Oct 2021 | CNY | 12.22 | 12.41 | 12.2 | 12.27 | 12.27 | -0.14 (-1.13%) | 390,100 |
| 12 Oct 2021 | CNY | 12.72 | 12.8 | 12.26 | 12.41 | 12.41 | -0.31 (-2.44%) | 659,800 |
| 11 Oct 2021 | CNY | 12.85 | 12.94 | 12.7 | 12.72 | 12.72 | -0.14 (-1.09%) | 412,850 |
| 8 Oct 2021 | CNY | 12.8 | 12.95 | 12.63 | 12.86 | 12.86 | +0.23 (+1.82%) | 588,450 |
| 30 Sep 2021 | CNY | 12.46 | 12.78 | 12.46 | 12.63 | 12.63 | +0.03 (+0.24%) | 500,650 |
| 29 Sep 2021 | CNY | 12.73 | 12.81 | 12.39 | 12.6 | 12.6 | +0.08 (+0.64%) | 699,600 |
| 28 Sep 2021 | CNY | 12.42 | 12.58 | 12.37 | 12.52 | 12.52 | +0.05 (+0.40%) | 372,850 |
| 27 Sep 2021 | CNY | 13 | 13.05 | 12.41 | 12.47 | 12.47 | -0.59 (-4.52%) | 1,463,700 |
| 24 Sep 2021 | CNY | 13.65 | 13.85 | 13.06 | 13.06 | 13.06 | -0.37 (-2.76%) | 1,864,150 |
| 23 Sep 2021 | CNY | 13.03 | 13.5 | 12.9 | 13.43 | 13.43 | +0.58 (+4.51%) | 2,192,399 |
| 22 Sep 2021 | CNY | 12.9 | 13.09 | 12.76 | 12.85 | 12.85 | +0.13 (+1.02%) | 1,079,900 |
| 17 Sep 2021 | CNY | 12.65 | 12.88 | 12.43 | 12.72 | 12.72 | -0.07 (-0.55%) | 794,100 |
| 16 Sep 2021 | CNY | 12.89 | 13.07 | 12.71 | 12.79 | 12.79 | -0.11 (-0.85%) | 1,026,550 |
| 15 Sep 2021 | CNY | 12.58 | 12.94 | 12.43 | 12.9 | 12.9 | +0.37 (+2.95%) | 1,509,500 |
| 14 Sep 2021 | CNY | 12.66 | 12.98 | 12.4 | 12.53 | 12.53 | -0.13 (-1.03%) | 1,339,299 |
| 13 Sep 2021 | CNY | 12.32 | 12.66 | 12.17 | 12.66 | 12.66 | +0.39 (+3.18%) | 1,365,013 |
| 10 Sep 2021 | CNY | 12.39 | 12.55 | 12.07 | 12.27 | 12.27 | -0.12 (-0.97%) | 1,002,600 |
| 9 Sep 2021 | CNY | 12.44 | 12.62 | 12.32 | 12.39 | 12.39 | -0.06 (-0.48%) | 1,034,300 |
| 8 Sep 2021 | CNY | 12.4 | 12.54 | 12.27 | 12.45 | 12.45 | +0.1 (+0.81%) | 1,010,670 |
| 7 Sep 2021 | CNY | 12.53 | 12.53 | 12.28 | 12.35 | 12.35 | -0.19 (-1.52%) | 1,250,301 |
| 6 Sep 2021 | CNY | 12.48 | 12.62 | 12.22 | 12.54 | 12.54 | -0.02 (-0.16%) | 1,449,255 |
| 3 Sep 2021 | CNY | 12.75 | 12.95 | 12.4 | 12.56 | 12.56 | -0.31 (-2.41%) | 2,271,455 |
| 2 Sep 2021 | CNY | 13.57 | 13.58 | 12.55 | 12.87 | 12.87 | +0.02 (+0.16%) | 4,132,363 |
| 1 Sep 2021 | CNY | 11.88 | 12.85 | 11.85 | 12.85 | 12.85 | +1.17 (+10.02%) | 1,743,800 |
| 31 Aug 2021 | CNY | 11.55 | 11.79 | 11.39 | 11.68 | 11.68 | -0.02 (-0.17%) | 745,863 |
| 30 Aug 2021 | CNY | 12.07 | 12.2 | 11.7 | 11.7 | 11.7 | -0.37 (-3.07%) | 976,023 |
| 27 Aug 2021 | CNY | 12.5 | 12.7 | 11.88 | 12.07 | 12.07 | -0.44 (-3.52%) | 1,877,463 |
| 26 Aug 2021 | CNY | 11.85 | 12.88 | 11.71 | 12.51 | 12.51 | +0.76 (+6.47%) | 2,777,997 |
