| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 14.8 | 15.31 | 14.43 | 14.9 | 14.9 | -0.54 (-3.50%) | 33,272,535 |
| 13 Oct 2021 | CNY | 13.86 | 15.44 | 13.13 | 15.44 | 15.44 | +1.4 (+9.97%) | 60,364,692 |
| 12 Oct 2021 | CNY | 13.27 | 14.08 | 12.12 | 14.04 | 14.04 | +0.73 (+5.48%) | 47,008,458 |
| 11 Oct 2021 | CNY | 14 | 14.19 | 12.88 | 13.31 | 13.31 | -1 (-6.99%) | 39,955,125 |
| 8 Oct 2021 | CNY | 15.75 | 15.88 | 14.31 | 14.31 | 14.31 | -1.59 (-10%) | 30,666,100 |
| 30 Sep 2021 | CNY | 15.66 | 16.16 | 14.98 | 15.9 | 15.9 | +0.24 (+1.53%) | 63,613,215 |
| 29 Sep 2021 | CNY | 13.88 | 15.66 | 13.7 | 15.66 | 15.66 | +1.42 (+9.97%) | 68,662,704 |
| 28 Sep 2021 | CNY | 13.36 | 14.69 | 13.2 | 14.24 | 14.24 | -0.03 (-0.21%) | 42,093,314 |
| 27 Sep 2021 | CNY | 16.5 | 16.5 | 14.27 | 14.27 | 14.27 | -1.59 (-10.03%) | 48,931,343 |
| 24 Sep 2021 | CNY | 14.49 | 15.86 | 13.9 | 15.86 | 15.86 | +1.44 (+9.99%) | 54,011,025 |
| 23 Sep 2021 | CNY | 15.29 | 15.5 | 14.06 | 14.42 | 14.42 | -0.29 (-1.97%) | 49,075,963 |
| 22 Sep 2021 | CNY | 13.4 | 14.71 | 13.12 | 14.71 | 14.71 | +1.34 (+10.02%) | 40,541,233 |
| 17 Sep 2021 | CNY | 12.78 | 13.96 | 12.75 | 13.37 | 13.37 | +0.41 (+3.16%) | 33,339,919 |
| 16 Sep 2021 | CNY | 13.89 | 13.95 | 12.88 | 12.96 | 12.96 | -1.02 (-7.30%) | 39,394,966 |
| 15 Sep 2021 | CNY | 13.59 | 14.3 | 13.45 | 13.98 | 13.98 | +0.57 (+4.25%) | 53,091,655 |
| 14 Sep 2021 | CNY | 13.32 | 13.59 | 12.85 | 13.41 | 13.41 | +0.1 (+0.75%) | 26,006,700 |
| 13 Sep 2021 | CNY | 13.55 | 13.75 | 13.05 | 13.31 | 13.31 | -0.1 (-0.75%) | 23,899,511 |
| 10 Sep 2021 | CNY | 13.32 | 13.87 | 13.04 | 13.41 | 13.41 | 0.0 (0.0%) | 34,112,896 |
| 9 Sep 2021 | CNY | 13 | 13.48 | 12.66 | 13.41 | 13.41 | +0.41 (+3.15%) | 35,071,132 |
| 8 Sep 2021 | CNY | 14.05 | 14.33 | 12.92 | 13 | 13 | -1.01 (-7.21%) | 58,772,500 |
| 7 Sep 2021 | CNY | 13.2 | 14.15 | 13.06 | 14.01 | 14.01 | +0.14 (+1.01%) | 61,521,385 |
| 6 Sep 2021 | CNY | 15.16 | 15.19 | 13.87 | 13.87 | 13.87 | -1.54 (-9.99%) | 24,732,100 |
| 3 Sep 2021 | CNY | 14.6 | 16.39 | 14.54 | 15.41 | 15.41 | +0.51 (+3.42%) | 60,732,572 |
| 2 Sep 2021 | CNY | 14.16 | 15.5 | 14 | 14.9 | 14.9 | +0.67 (+4.71%) | 53,710,556 |
| 1 Sep 2021 | CNY | 14.02 | 14.58 | 13.53 | 14.23 | 14.23 | +0.34 (+2.45%) | 44,167,738 |
| 31 Aug 2021 | CNY | 14.4 | 14.46 | 13.67 | 13.89 | 13.89 | -1.09 (-7.28%) | 50,212,214 |
| 30 Aug 2021 | CNY | 14.1 | 15.38 | 13.34 | 14.98 | 14.98 | +0.89 (+6.32%) | 75,346,454 |
| 27 Aug 2021 | CNY | 13.98 | 14.55 | 13.26 | 14.09 | 14.09 | +0.37 (+2.70%) | 66,516,625 |
| 26 Aug 2021 | CNY | 12.78 | 13.72 | 12.78 | 13.72 | 13.72 | +1.25 (+10.02%) | 75,334,309 |
| 25 Aug 2021 | CNY | 11.27 | 12.47 | 11.04 | 12.47 | 12.47 | +1.13 (+9.96%) | 59,871,867 |
