| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 13.97 | 13.99 | 13.67 | 13.74 | 13.74 | -0.28 (-2.00%) | 5,917,289 |
| 14 Oct 2021 | CNY | 14.15 | 14.2 | 13.97 | 14.02 | 14.02 | -0.18 (-1.27%) | 4,128,785 |
| 13 Oct 2021 | CNY | 14.01 | 14.2 | 13.91 | 14.2 | 14.2 | +0.08 (+0.57%) | 3,852,616 |
| 12 Oct 2021 | CNY | 14.15 | 14.18 | 13.88 | 14.12 | 14.12 | -0.1 (-0.70%) | 5,351,440 |
| 11 Oct 2021 | CNY | 14.38 | 14.43 | 14.04 | 14.22 | 14.22 | -0.12 (-0.84%) | 7,227,684 |
| 8 Oct 2021 | CNY | 13.95 | 14.53 | 13.95 | 14.34 | 14.34 | +0.51 (+3.69%) | 9,816,593 |
| 30 Sep 2021 | CNY | 13.83 | 14 | 13.7 | 13.83 | 13.83 | +0.01 (+0.07%) | 5,179,045 |
| 29 Sep 2021 | CNY | 14.08 | 14.21 | 13.81 | 13.82 | 13.82 | -0.43 (-3.02%) | 7,527,716 |
| 28 Sep 2021 | CNY | 14.21 | 14.4 | 14.12 | 14.25 | 14.25 | +0.04 (+0.28%) | 6,433,167 |
| 27 Sep 2021 | CNY | 14.48 | 14.58 | 14.09 | 14.21 | 14.21 | -0.28 (-1.93%) | 10,098,010 |
| 24 Sep 2021 | CNY | 14.48 | 14.73 | 14.23 | 14.49 | 14.49 | +0.09 (+0.63%) | 17,307,949 |
| 23 Sep 2021 | CNY | 13.72 | 14.65 | 13.72 | 14.4 | 14.4 | +0.78 (+5.73%) | 22,477,523 |
| 22 Sep 2021 | CNY | 13.43 | 13.66 | 13.37 | 13.62 | 13.62 | +0.2 (+1.49%) | 5,636,124 |
| 17 Sep 2021 | CNY | 13.36 | 13.47 | 13.3 | 13.42 | 13.42 | +0.06 (+0.45%) | 4,774,138 |
| 16 Sep 2021 | CNY | 13.49 | 13.68 | 13.34 | 13.36 | 13.36 | -0.14 (-1.04%) | 5,147,400 |
| 15 Sep 2021 | CNY | 13.54 | 13.57 | 13.42 | 13.5 | 13.5 | -0.08 (-0.59%) | 4,778,325 |
| 14 Sep 2021 | CNY | 13.86 | 13.92 | 13.58 | 13.58 | 13.58 | -0.3 (-2.16%) | 7,004,005 |
| 13 Sep 2021 | CNY | 13.86 | 13.98 | 13.85 | 13.88 | 13.88 | +0.01 (+0.07%) | 4,238,108 |
| 10 Sep 2021 | CNY | 14 | 14.17 | 13.85 | 13.87 | 13.87 | -0.18 (-1.28%) | 7,936,004 |
| 9 Sep 2021 | CNY | 14 | 14.07 | 13.86 | 14.05 | 14.05 | +0.02 (+0.14%) | 5,793,622 |
| 8 Sep 2021 | CNY | 13.86 | 14.14 | 13.82 | 14.03 | 14.03 | +0.17 (+1.23%) | 8,597,659 |
| 7 Sep 2021 | CNY | 13.73 | 13.88 | 13.73 | 13.86 | 13.86 | +0.08 (+0.58%) | 6,261,357 |
| 6 Sep 2021 | CNY | 13.68 | 13.84 | 13.5 | 13.78 | 13.78 | +0.06 (+0.44%) | 9,315,968 |
| 3 Sep 2021 | CNY | 13.63 | 13.76 | 13.58 | 13.72 | 13.72 | +0.03 (+0.22%) | 5,595,749 |
| 2 Sep 2021 | CNY | 13.74 | 13.74 | 13.55 | 13.69 | 13.69 | +0.03 (+0.22%) | 7,053,980 |
| 1 Sep 2021 | CNY | 13.45 | 13.68 | 13.22 | 13.66 | 13.66 | +0.21 (+1.56%) | 8,008,238 |
| 31 Aug 2021 | CNY | 13.6 | 13.82 | 13.38 | 13.45 | 13.45 | +0.07 (+0.52%) | 9,791,867 |
| 30 Aug 2021 | CNY | 13.41 | 13.63 | 13.36 | 13.38 | 13.38 | -0.17 (-1.25%) | 5,177,100 |
| 27 Aug 2021 | CNY | 13.59 | 13.59 | 13.39 | 13.55 | 13.55 | -0.05 (-0.37%) | 4,554,153 |
| 26 Aug 2021 | CNY | 13.99 | 13.99 | 13.55 | 13.6 | 13.6 | -0.34 (-2.44%) | 6,495,005 |
