| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 13.75 | 13.9 | 13.72 | 13.89 | 13.89 | +0.04 (+0.29%) | 506,528 |
| 15 Oct 2021 | CNY | 13.85 | 13.93 | 13.78 | 13.85 | 13.85 | +0.02 (+0.14%) | 390,528 |
| 14 Oct 2021 | CNY | 13.65 | 13.93 | 13.65 | 13.83 | 13.83 | +0.1 (+0.73%) | 456,928 |
| 13 Oct 2021 | CNY | 13.61 | 13.75 | 13.61 | 13.73 | 13.73 | +0.04 (+0.29%) | 454,200 |
| 12 Oct 2021 | CNY | 13.8 | 13.85 | 13.65 | 13.69 | 13.69 | -0.11 (-0.80%) | 467,200 |
| 11 Oct 2021 | CNY | 13.84 | 13.86 | 13.76 | 13.8 | 13.8 | +0.02 (+0.15%) | 374,600 |
| 8 Oct 2021 | CNY | 13.65 | 13.78 | 13.65 | 13.78 | 13.78 | +0.16 (+1.17%) | 468,700 |
| 30 Sep 2021 | CNY | 13.62 | 13.83 | 13.6 | 13.62 | 13.62 | 0.0 (0.0%) | 374,500 |
| 29 Sep 2021 | CNY | 13.87 | 13.9 | 13.62 | 13.62 | 13.62 | -0.05 (-0.37%) | 518,900 |
| 28 Sep 2021 | CNY | 13.61 | 13.68 | 13.58 | 13.67 | 13.67 | +0.07 (+0.51%) | 295,500 |
| 27 Sep 2021 | CNY | 13.79 | 13.93 | 13.6 | 13.6 | 13.6 | -0.19 (-1.38%) | 690,300 |
| 24 Sep 2021 | CNY | 13.84 | 13.88 | 13.72 | 13.79 | 13.79 | -0.05 (-0.36%) | 440,226 |
| 23 Sep 2021 | CNY | 13.77 | 13.89 | 13.68 | 13.84 | 13.84 | +0.11 (+0.80%) | 708,100 |
| 22 Sep 2021 | CNY | 13.7 | 13.74 | 13.54 | 13.73 | 13.73 | -0.03 (-0.22%) | 663,648 |
| 17 Sep 2021 | CNY | 13.84 | 13.84 | 13.71 | 13.76 | 13.76 | -0.08 (-0.58%) | 965,196 |
| 16 Sep 2021 | CNY | 13.82 | 13.9 | 13.8 | 13.84 | 13.84 | -0.02 (-0.14%) | 844,897 |
| 15 Sep 2021 | CNY | 13.82 | 13.9 | 13.79 | 13.86 | 13.86 | +0.02 (+0.14%) | 851,541 |
| 14 Sep 2021 | CNY | 14.01 | 14.07 | 13.81 | 13.84 | 13.84 | -0.22 (-1.56%) | 1,348,600 |
| 13 Sep 2021 | CNY | 14 | 14.13 | 13.99 | 14.06 | 14.06 | -0.09 (-0.64%) | 1,067,500 |
| 10 Sep 2021 | CNY | 14.25 | 14.31 | 14.05 | 14.15 | 14.15 | -0.1 (-0.70%) | 1,193,004 |
| 9 Sep 2021 | CNY | 14.16 | 14.26 | 14.12 | 14.25 | 14.25 | +0.1 (+0.71%) | 1,753,152 |
| 8 Sep 2021 | CNY | 14.08 | 14.18 | 14.04 | 14.15 | 14.15 | +0.06 (+0.43%) | 1,269,752 |
| 7 Sep 2021 | CNY | 14.15 | 14.2 | 14.04 | 14.09 | 14.09 | -0.03 (-0.21%) | 1,176,062 |
| 6 Sep 2021 | CNY | 14.07 | 14.2 | 14.02 | 14.12 | 14.12 | +0.11 (+0.79%) | 1,186,954 |
| 3 Sep 2021 | CNY | 14.03 | 14.05 | 13.93 | 14.01 | 14.01 | +0.02 (+0.14%) | 968,854 |
| 2 Sep 2021 | CNY | 13.92 | 14.02 | 13.92 | 13.99 | 13.99 | +0.07 (+0.50%) | 610,937 |
| 1 Sep 2021 | CNY | 13.9 | 14.1 | 13.85 | 13.92 | 13.92 | -0.04 (-0.29%) | 875,329 |
| 31 Aug 2021 | CNY | 13.97 | 14.11 | 13.82 | 13.96 | 13.96 | +0.03 (+0.22%) | 855,300 |
| 30 Aug 2021 | CNY | 14.11 | 14.17 | 13.87 | 13.93 | 13.93 | -0.11 (-0.78%) | 678,000 |
| 27 Aug 2021 | CNY | 14.16 | 14.16 | 13.91 | 14.04 | 14.04 | 0.0 (0.0%) | 510,300 |
