| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 13.1429 | 13.2714 | 13.0857 | 13.1071 | 13.1071 | -0.036 (-0.27%) | 3,109,268 |
| 29 Sep 2021 | CNY | 13.4357 | 13.5071 | 13.1357 | 13.1429 | 13.1429 | -0.336 (-2.49%) | 3,242,759 |
| 28 Sep 2021 | CNY | 13.2857 | 13.5143 | 13.2 | 13.4786 | 13.4786 | +0.193 (+1.45%) | 3,377,047 |
| 27 Sep 2021 | CNY | 13.3786 | 13.5 | 13.25 | 13.2857 | 13.2857 | -0.093 (-0.69%) | 3,589,304 |
| 24 Sep 2021 | CNY | 13.5286 | 13.5714 | 13.3571 | 13.3786 | 13.3786 | -0.136 (-1.00%) | 2,519,223 |
| 23 Sep 2021 | CNY | 13.3571 | 13.6143 | 13.3571 | 13.5143 | 13.5143 | +0.164 (+1.23%) | 3,286,721 |
| 22 Sep 2021 | CNY | 13.2929 | 13.4643 | 13.2214 | 13.35 | 13.35 | +0.014 (+0.11%) | 3,567,286 |
| 17 Sep 2021 | CNY | 13.35 | 13.4857 | 13.25 | 13.3357 | 13.3357 | -0.021 (-0.16%) | 4,789,995 |
| 16 Sep 2021 | CNY | 13.6571 | 13.8214 | 13.2786 | 13.3571 | 13.3571 | -0.314 (-2.30%) | 5,970,749 |
| 15 Sep 2021 | CNY | 13.6929 | 13.7786 | 13.4357 | 13.6714 | 13.6714 | -0.021 (-0.16%) | 3,259,246 |
| 14 Sep 2021 | CNY | 14.1357 | 14.1643 | 13.6286 | 13.6929 | 13.6929 | -0.257 (-1.84%) | 5,530,061 |
| 13 Sep 2021 | CNY | 14.0643 | 14.4071 | 13.9214 | 13.95 | 13.95 | -0.1 (-0.71%) | 5,151,644 |
| 10 Sep 2021 | CNY | 13.95 | 14.1929 | 13.8857 | 14.05 | 14.05 | +0.157 (+1.13%) | 5,007,976 |
| 9 Sep 2021 | CNY | 13.9286 | 13.9571 | 13.8 | 13.8929 | 13.8929 | -0.029 (-0.20%) | 3,669,136 |
| 8 Sep 2021 | CNY | 13.8857 | 14.05 | 13.85 | 13.9214 | 13.9214 | +0.036 (+0.26%) | 3,169,107 |
| 7 Sep 2021 | CNY | 13.9857 | 14.0071 | 13.7643 | 13.8857 | 13.8857 | -0.043 (-0.31%) | 3,665,072 |
| 6 Sep 2021 | CNY | 13.75 | 14.0214 | 13.6429 | 13.9286 | 13.9286 | +0.143 (+1.04%) | 4,795,679 |
| 3 Sep 2021 | CNY | 13.7143 | 13.9643 | 13.6786 | 13.7857 | 13.7857 | -0.071 (-0.52%) | 4,032,537 |
| 2 Sep 2021 | CNY | 14.1643 | 14.1643 | 13.7643 | 13.8571 | 13.8571 | -0.243 (-1.72%) | 3,810,858 |
| 1 Sep 2021 | CNY | 13.4857 | 14.1786 | 13.4786 | 14.1 | 14.1 | +0.579 (+4.28%) | 8,034,364 |
| 31 Aug 2021 | CNY | 13.1929 | 13.5714 | 13.0714 | 13.5214 | 13.5214 | +0.4 (+3.05%) | 4,509,645 |
| 30 Aug 2021 | CNY | 13.4286 | 13.4857 | 13.0929 | 13.1214 | 13.1214 | -0.272 (-2.03%) | 5,453,441 |
| 27 Aug 2021 | CNY | 13.6714 | 13.6714 | 13.3357 | 13.3929 | 13.3929 | -0.279 (-2.04%) | 3,897,829 |
| 26 Aug 2021 | CNY | 13.7143 | 13.8714 | 13.5143 | 13.6714 | 13.6714 | -0.043 (-0.31%) | 4,383,097 |
| 25 Aug 2021 | CNY | 13.7857 | 13.7857 | 13.5357 | 13.7143 | 13.7143 | +0.014 (+0.10%) | 3,604,192 |
| 24 Aug 2021 | CNY | 13.3214 | 13.75 | 13.3214 | 13.7 | 13.7 | +0.336 (+2.51%) | 4,909,468 |
| 23 Aug 2021 | CNY | 13.2714 | 13.4286 | 13.2286 | 13.3643 | 13.3643 | +0.1 (+0.75%) | 5,859,775 |
| 20 Aug 2021 | CNY | 13.7571 | 13.7571 | 13.1929 | 13.2643 | 13.2643 | -0.543 (-3.93%) | 7,521,235 |
| 19 Aug 2021 | CNY | 14.2786 | 14.3214 | 13.75 | 13.8071 | 13.8071 | -0.464 (-3.25%) | 6,200,558 |
| 18 Aug 2021 | CNY | 14.5714 | 14.8643 | 14.1929 | 14.2714 | 14.2714 | +0.114 (+0.81%) | 6,789,818 |
