| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 15.1 | 16.38 | 14.71 | 16.38 | 16.38 | +1.49 (+10.01%) | 8,088,578 |
| 29 Sep 2021 | CNY | 14.9 | 15.45 | 14.56 | 14.89 | 14.89 | -0.31 (-2.04%) | 13,260,117 |
| 28 Sep 2021 | CNY | 15.38 | 15.64 | 14.81 | 15.2 | 15.2 | -0.22 (-1.43%) | 11,452,215 |
| 27 Sep 2021 | CNY | 16.28 | 16.32 | 14.85 | 15.42 | 15.42 | -1.02 (-6.20%) | 17,031,055 |
| 24 Sep 2021 | CNY | 16.31 | 16.76 | 15.36 | 16.44 | 16.44 | +0.01 (+0.06%) | 17,991,482 |
| 23 Sep 2021 | CNY | 17.5 | 17.5 | 15.9 | 16.43 | 16.43 | -0.9 (-5.19%) | 15,987,335 |
| 22 Sep 2021 | CNY | 17 | 17.7 | 16.68 | 17.33 | 17.33 | +0.01 (+0.06%) | 14,446,781 |
| 17 Sep 2021 | CNY | 17.81 | 18.08 | 17.02 | 17.32 | 17.32 | -0.97 (-5.30%) | 14,066,563 |
| 16 Sep 2021 | CNY | 18 | 18.46 | 17.6 | 18.29 | 18.29 | +0.2 (+1.11%) | 12,614,143 |
| 15 Sep 2021 | CNY | 18.1 | 18.79 | 16.6 | 18.09 | 18.09 | -0.24 (-1.31%) | 17,675,976 |
| 14 Sep 2021 | CNY | 18.18 | 18.64 | 17.58 | 18.33 | 18.33 | +0.15 (+0.83%) | 17,375,134 |
| 13 Sep 2021 | CNY | 17.15 | 18.7 | 16.58 | 18.18 | 18.18 | +0.97 (+5.64%) | 25,221,610 |
| 10 Sep 2021 | CNY | 17.18 | 18.21 | 16.25 | 17.21 | 17.21 | -0.07 (-0.41%) | 26,468,418 |
| 9 Sep 2021 | CNY | 15.71 | 17.28 | 15.71 | 17.28 | 17.28 | +1.57 (+9.99%) | 25,950,177 |
| 8 Sep 2021 | CNY | 16.1 | 16.79 | 15.5 | 15.71 | 15.71 | -0.09 (-0.57%) | 25,409,152 |
| 7 Sep 2021 | CNY | 15.27 | 16.83 | 13.82 | 15.8 | 15.8 | +0.5 (+3.27%) | 32,736,027 |
| 6 Sep 2021 | CNY | 14.06 | 15.3 | 13.58 | 15.3 | 15.3 | +1.39 (+9.99%) | 22,727,494 |
| 3 Sep 2021 | CNY | 13.05 | 14.07 | 13.02 | 13.91 | 13.91 | +0.58 (+4.35%) | 16,242,115 |
| 2 Sep 2021 | CNY | 13 | 13.5 | 12.5 | 13.33 | 13.33 | +0.46 (+3.57%) | 16,607,556 |
| 1 Sep 2021 | CNY | 11.91 | 12.87 | 11.91 | 12.87 | 12.87 | +1.01 (+8.52%) | 17,400,662 |
| 31 Aug 2021 | CNY | 11.48 | 12 | 11.23 | 11.86 | 11.86 | +0.26 (+2.24%) | 9,415,265 |
| 30 Aug 2021 | CNY | 11.28 | 12.1 | 10.9 | 11.6 | 11.6 | +0.54 (+4.88%) | 18,199,491 |
| 27 Aug 2021 | CNY | 10.7 | 11.14 | 10.7 | 11.06 | 11.06 | +0.24 (+2.22%) | 6,341,020 |
| 26 Aug 2021 | CNY | 10.9 | 11 | 10.6 | 10.82 | 10.82 | -0.06 (-0.55%) | 5,220,756 |
| 25 Aug 2021 | CNY | 10.25 | 10.88 | 10.05 | 10.88 | 10.88 | +0.51 (+4.92%) | 9,815,472 |
| 24 Aug 2021 | CNY | 10.53 | 10.53 | 10.1 | 10.37 | 10.37 | -0.16 (-1.52%) | 9,174,856 |
| 23 Aug 2021 | CNY | 10.76 | 11.15 | 10.4 | 10.53 | 10.53 | -0.17 (-1.59%) | 13,458,250 |
| 20 Aug 2021 | CNY | 10.5 | 10.82 | 10.4 | 10.7 | 10.7 | +0.2 (+1.90%) | 9,883,739 |
| 19 Aug 2021 | CNY | 10.85 | 11.1 | 10.43 | 10.5 | 10.5 | -0.29 (-2.69%) | 10,762,140 |
| 18 Aug 2021 | CNY | 10.3 | 11.28 | 10.18 | 10.79 | 10.79 | +0.42 (+4.05%) | 13,628,926 |
