| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | CNY | 13.59 | 13.74 | 13.41 | 13.67 | 13.67 | +0.32 (+2.40%) | 1,938,400 |
| 30 Sep 2021 | CNY | 12.95 | 13.47 | 12.95 | 13.35 | 13.35 | +0.36 (+2.77%) | 1,835,949 |
| 29 Sep 2021 | CNY | 13.5 | 13.55 | 12.95 | 12.99 | 12.99 | -0.6 (-4.42%) | 3,247,925 |
| 28 Sep 2021 | CNY | 13.29 | 13.77 | 13.2 | 13.59 | 13.59 | +0.27 (+2.03%) | 2,534,575 |
| 27 Sep 2021 | CNY | 13.6 | 13.73 | 13.18 | 13.32 | 13.32 | -0.37 (-2.70%) | 2,888,171 |
| 24 Sep 2021 | CNY | 14.24 | 14.24 | 13.66 | 13.69 | 13.69 | -0.46 (-3.25%) | 3,495,400 |
| 23 Sep 2021 | CNY | 14.04 | 14.35 | 14.04 | 14.15 | 14.15 | +0.03 (+0.21%) | 1,895,300 |
| 22 Sep 2021 | CNY | 14.08 | 14.32 | 13.95 | 14.12 | 14.12 | -0.1 (-0.70%) | 2,138,400 |
| 17 Sep 2021 | CNY | 14.6 | 14.77 | 14.02 | 14.22 | 14.22 | -0.38 (-2.60%) | 3,541,504 |
| 16 Sep 2021 | CNY | 14.5 | 15.17 | 14.36 | 14.6 | 14.6 | +0.06 (+0.41%) | 5,715,422 |
| 15 Sep 2021 | CNY | 14.15 | 14.7 | 14.1 | 14.54 | 14.54 | +0.41 (+2.90%) | 3,442,900 |
| 14 Sep 2021 | CNY | 14.72 | 14.83 | 14.05 | 14.13 | 14.13 | -0.59 (-4.01%) | 5,375,460 |
| 13 Sep 2021 | CNY | 14.69 | 14.88 | 14.53 | 14.72 | 14.72 | -0.01 (-0.07%) | 2,575,600 |
| 10 Sep 2021 | CNY | 14.85 | 15.05 | 14.68 | 14.73 | 14.73 | -0.27 (-1.80%) | 3,879,500 |
| 9 Sep 2021 | CNY | 15.31 | 15.37 | 14.95 | 15 | 15 | -0.3 (-1.96%) | 3,324,616 |
| 8 Sep 2021 | CNY | 15.35 | 15.51 | 15.03 | 15.3 | 15.3 | +0.1 (+0.66%) | 3,511,271 |
| 7 Sep 2021 | CNY | 15.29 | 15.4 | 14.98 | 15.2 | 15.2 | -0.01 (-0.07%) | 4,561,213 |
| 6 Sep 2021 | CNY | 15.15 | 15.32 | 14.16 | 15.21 | 15.21 | +0.06 (+0.40%) | 6,714,570 |
| 3 Sep 2021 | CNY | 14.64 | 15.28 | 14.64 | 15.15 | 15.15 | +0.35 (+2.36%) | 4,746,116 |
| 2 Sep 2021 | CNY | 14.57 | 14.95 | 14.38 | 14.8 | 14.8 | +0.2 (+1.37%) | 3,795,362 |
| 1 Sep 2021 | CNY | 14.96 | 15.19 | 14.47 | 14.6 | 14.6 | -0.26 (-1.75%) | 4,336,300 |
| 31 Aug 2021 | CNY | 15.26 | 15.33 | 14.76 | 14.86 | 14.86 | -0.38 (-2.49%) | 5,462,616 |
| 30 Aug 2021 | CNY | 15.4 | 15.55 | 15.07 | 15.24 | 15.24 | -0.16 (-1.04%) | 5,684,500 |
| 27 Aug 2021 | CNY | 15.64 | 15.99 | 15.31 | 15.4 | 15.4 | -0.24 (-1.53%) | 6,388,935 |
| 26 Aug 2021 | CNY | 14.84 | 15.96 | 14.84 | 15.64 | 15.64 | +0.86 (+5.82%) | 13,038,170 |
| 25 Aug 2021 | CNY | 13.78 | 15.25 | 13.78 | 14.78 | 14.78 | +0.88 (+6.33%) | 12,862,870 |
| 24 Aug 2021 | CNY | 13.6 | 14.38 | 13.53 | 13.9 | 13.9 | +0.3 (+2.21%) | 8,365,600 |
| 23 Aug 2021 | CNY | 13.39 | 13.74 | 13.25 | 13.6 | 13.6 | -0.03 (-0.22%) | 8,817,609 |
| 20 Aug 2021 | CNY | 14.3 | 14.33 | 13.63 | 13.63 | 13.63 | -1.51 (-9.97%) | 11,174,334 |
| 19 Aug 2021 | CNY | 15.12 | 15.57 | 15.05 | 15.14 | 15.14 | +0.03 (+0.20%) | 3,927,602 |
