| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 14.58 | 14.83 | 14.43 | 14.48 | 14.48 | -0.22 (-1.50%) | 6,257,600 |
| 13 Oct 2021 | CNY | 14.3 | 15.17 | 14 | 14.7 | 14.7 | -0.12 (-0.81%) | 9,288,109 |
| 12 Oct 2021 | CNY | 15.04 | 15.3 | 14.74 | 14.82 | 14.82 | -0.12 (-0.80%) | 8,903,200 |
| 11 Oct 2021 | CNY | 15.39 | 15.39 | 14.86 | 14.94 | 14.94 | -0.74 (-4.72%) | 12,213,293 |
| 8 Oct 2021 | CNY | 14.77 | 15.86 | 14.62 | 15.68 | 15.68 | +1.26 (+8.74%) | 19,799,376 |
| 30 Sep 2021 | CNY | 13.67 | 14.5 | 13.67 | 14.42 | 14.42 | +0.73 (+5.33%) | 6,261,068 |
| 29 Sep 2021 | CNY | 14.53 | 14.53 | 13.67 | 13.69 | 13.69 | -0.92 (-6.30%) | 6,774,917 |
| 28 Sep 2021 | CNY | 14.9 | 14.99 | 14.57 | 14.61 | 14.61 | -0.46 (-3.05%) | 5,869,879 |
| 27 Sep 2021 | CNY | 14.75 | 15.49 | 14.7 | 15.07 | 15.07 | +0.24 (+1.62%) | 9,727,282 |
| 24 Sep 2021 | CNY | 14.59 | 15.02 | 14.37 | 14.83 | 14.83 | +0.2 (+1.37%) | 8,587,400 |
| 23 Sep 2021 | CNY | 14.7 | 14.92 | 14.51 | 14.63 | 14.63 | 0.0 (0.0%) | 5,696,800 |
| 22 Sep 2021 | CNY | 14.73 | 14.93 | 14.6 | 14.63 | 14.63 | -0.37 (-2.47%) | 6,351,200 |
| 17 Sep 2021 | CNY | 15.46 | 15.57 | 14.76 | 15 | 15 | -0.26 (-1.70%) | 10,941,324 |
| 16 Sep 2021 | CNY | 15.12 | 15.26 | 14.72 | 15.26 | 15.26 | +0.34 (+2.28%) | 14,214,075 |
| 15 Sep 2021 | CNY | 14.88 | 15.87 | 14.88 | 14.92 | 14.92 | -0.42 (-2.74%) | 21,085,075 |
| 14 Sep 2021 | CNY | 14.86 | 15.85 | 14.5 | 15.34 | 15.34 | +0.62 (+4.21%) | 22,812,800 |
| 13 Sep 2021 | CNY | 14.19 | 15.17 | 14.18 | 14.72 | 14.72 | +0.55 (+3.88%) | 11,474,053 |
| 10 Sep 2021 | CNY | 14.46 | 14.47 | 14.1 | 14.17 | 14.17 | -0.24 (-1.67%) | 4,995,787 |
| 9 Sep 2021 | CNY | 14.8 | 14.93 | 14.37 | 14.41 | 14.41 | -0.6 (-4.00%) | 10,040,453 |
| 8 Sep 2021 | CNY | 14.43 | 15.35 | 14.28 | 15.01 | 15.01 | +0.66 (+4.60%) | 16,204,069 |
| 7 Sep 2021 | CNY | 14.22 | 14.39 | 14.11 | 14.35 | 14.35 | +0.14 (+0.99%) | 5,644,500 |
| 6 Sep 2021 | CNY | 13.97 | 14.25 | 13.84 | 14.21 | 14.21 | +0.24 (+1.72%) | 5,351,100 |
| 3 Sep 2021 | CNY | 13.75 | 14.2 | 13.75 | 13.97 | 13.97 | +0.1 (+0.72%) | 5,019,192 |
| 2 Sep 2021 | CNY | 13.98 | 14.01 | 13.72 | 13.87 | 13.87 | -0.14 (-1.00%) | 3,930,192 |
| 1 Sep 2021 | CNY | 13.71 | 14.16 | 13.71 | 14.01 | 14.01 | +0.15 (+1.08%) | 4,355,741 |
| 31 Aug 2021 | CNY | 14.2 | 14.2 | 13.8 | 13.86 | 13.86 | -0.21 (-1.49%) | 4,713,700 |
| 30 Aug 2021 | CNY | 14.25 | 14.4 | 14.02 | 14.07 | 14.07 | -0.18 (-1.26%) | 5,187,000 |
| 27 Aug 2021 | CNY | 13.99 | 14.3 | 13.99 | 14.25 | 14.25 | +0.18 (+1.28%) | 4,671,400 |
| 26 Aug 2021 | CNY | 14.43 | 14.46 | 14.05 | 14.07 | 14.07 | -0.41 (-2.83%) | 5,790,900 |
| 25 Aug 2021 | CNY | 15 | 15 | 14.46 | 14.48 | 14.48 | -0.42 (-2.82%) | 8,057,900 |
