| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 13.37 | 12.42 | 12.5 | 12.88 | 12.88 | +0.43 (+3.45%) | 2,880,672 |
| 28 Sep 2021 | CNY | 13.04 | 12.36 | 12.49 | 12.45 | 12.45 | -0.05 (-0.40%) | 1,892,830 |
| 27 Sep 2021 | CNY | 13.69 | 12.2 | 13.48 | 12.5 | 12.5 | -1.02 (-7.54%) | 3,390,172 |
| 24 Sep 2021 | CNY | 13.99 | 13.46 | 13.98 | 13.52 | 13.52 | -0.64 (-4.52%) | 1,720,476 |
| 23 Sep 2021 | CNY | 14.28 | 13.41 | 13.41 | 14.16 | 14.16 | +0.7 (+5.20%) | 2,907,875 |
| 22 Sep 2021 | CNY | 13.98 | 13.36 | 13.46 | 13.46 | 13.46 | -0.58 (-4.13%) | 1,991,943 |
| 17 Sep 2021 | CNY | 14.07 | 13.52 | 13.9 | 14.04 | 14.04 | +0.14 (+1.01%) | 1,695,856 |
| 16 Sep 2021 | CNY | 14.37 | 13.76 | 13.97 | 13.9 | 13.9 | +0.04 (+0.29%) | 2,086,910 |
| 15 Sep 2021 | CNY | 14.04 | 13.57 | 13.66 | 13.86 | 13.86 | +0.16 (+1.17%) | 2,293,659 |
| 14 Sep 2021 | CNY | 14.18 | 13.69 | 14.18 | 13.7 | 13.7 | -0.55 (-3.86%) | 2,041,070 |
| 13 Sep 2021 | CNY | 14.35 | 13.43 | 13.9 | 14.25 | 14.25 | +0.19 (+1.35%) | 3,333,860 |
| 10 Sep 2021 | CNY | 14.18 | 13.77 | 13.85 | 14.06 | 14.06 | +0.21 (+1.52%) | 3,648,048 |
| 9 Sep 2021 | CNY | 14.19 | 13.68 | 14 | 13.85 | 13.85 | -0.25 (-1.77%) | 3,390,254 |
| 8 Sep 2021 | CNY | 14.39 | 14.01 | 14.38 | 14.1 | 14.1 | -0.07 (-0.49%) | 3,078,291 |
| 7 Sep 2021 | CNY | 14.82 | 13.99 | 14.82 | 14.17 | 14.17 | -0.5 (-3.41%) | 7,204,572 |
| 6 Sep 2021 | CNY | 14.67 | 13.26 | 13.33 | 14.67 | 14.67 | +1.33 (+9.97%) | 8,097,718 |
| 3 Sep 2021 | CNY | 13.57 | 13.13 | 13.2 | 13.34 | 13.34 | +0.06 (+0.45%) | 1,836,862 |
| 2 Sep 2021 | CNY | 13.39 | 13.03 | 13.09 | 13.28 | 13.28 | +0.19 (+1.45%) | 1,904,483 |
| 1 Sep 2021 | CNY | 13.7 | 13.08 | 13.7 | 13.09 | 13.09 | -0.63 (-4.59%) | 3,188,754 |
| 31 Aug 2021 | CNY | 13.77 | 13.09 | 13.5 | 13.72 | 13.72 | +0.25 (+1.86%) | 3,594,234 |
| 30 Aug 2021 | CNY | 13.58 | 13.16 | 13.21 | 13.47 | 13.47 | +0.02 (+0.15%) | 3,269,883 |
| 27 Aug 2021 | CNY | 13.92 | 13.11 | 13.27 | 13.45 | 13.45 | +0.2 (+1.51%) | 5,841,951 |
| 26 Aug 2021 | CNY | 13.57 | 12.85 | 12.85 | 13.25 | 13.25 | -0.17 (-1.27%) | 7,615,143 |
| 25 Aug 2021 | CNY | 13.42 | 12.42 | 12.42 | 13.42 | 13.42 | +1.22 (+10%) | 6,589,360 |
| 24 Aug 2021 | CNY | 12.39 | 12.08 | 12.39 | 12.2 | 12.2 | -0.07 (-0.57%) | 1,052,028 |
| 23 Aug 2021 | CNY | 12.39 | 11.65 | 11.65 | 12.27 | 12.27 | +0.64 (+5.50%) | 2,112,190 |
| 20 Aug 2021 | CNY | 12 | 11.52 | 11.76 | 11.63 | 11.63 | -0.3 (-2.51%) | 598,920 |
| 19 Aug 2021 | CNY | 11.95 | 11.76 | 11.76 | 11.93 | 11.93 | +0.06 (+0.51%) | 648,650 |
| 18 Aug 2021 | CNY | 12.08 | 11.49 | 12.08 | 11.87 | 11.87 | +0.14 (+1.19%) | 949,128 |
| 17 Aug 2021 | CNY | 12.05 | 11.63 | 11.98 | 11.73 | 11.73 | -0.15 (-1.26%) | 1,161,304 |
