| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 15.57 | 15.6 | 15 | 15.05 | 15.05 | -0.67 (-4.26%) | 4,392,181 |
| 14 Oct 2021 | CNY | 16 | 16.35 | 15.68 | 15.72 | 15.72 | +0.05 (+0.32%) | 4,126,366 |
| 13 Oct 2021 | CNY | 15.9 | 15.9 | 15.59 | 15.67 | 15.67 | +0.08 (+0.51%) | 2,003,865 |
| 12 Oct 2021 | CNY | 15.84 | 15.84 | 15.45 | 15.59 | 15.59 | -0.1 (-0.64%) | 3,034,071 |
| 11 Oct 2021 | CNY | 15.6 | 15.91 | 15.53 | 15.69 | 15.69 | +0.16 (+1.03%) | 2,851,767 |
| 8 Oct 2021 | CNY | 15.17 | 15.58 | 15.11 | 15.53 | 15.53 | +0.5 (+3.33%) | 2,769,553 |
| 30 Sep 2021 | CNY | 14.95 | 15.14 | 14.78 | 15.03 | 15.03 | +0.13 (+0.87%) | 1,924,217 |
| 29 Sep 2021 | CNY | 15.41 | 15.43 | 14.84 | 14.9 | 14.9 | -0.5 (-3.25%) | 2,704,110 |
| 28 Sep 2021 | CNY | 15.72 | 15.72 | 15.37 | 15.4 | 15.4 | -0.32 (-2.04%) | 2,692,333 |
| 27 Sep 2021 | CNY | 15.33 | 15.72 | 15.1 | 15.72 | 15.72 | +0.39 (+2.54%) | 3,258,799 |
| 24 Sep 2021 | CNY | 15.27 | 15.42 | 15.18 | 15.33 | 15.33 | +0.06 (+0.39%) | 1,511,864 |
| 23 Sep 2021 | CNY | 15.06 | 15.42 | 15 | 15.27 | 15.27 | +0.27 (+1.80%) | 1,666,990 |
| 22 Sep 2021 | CNY | 14.75 | 15.08 | 14.75 | 15 | 15 | 0.0 (0.0%) | 1,286,342 |
| 17 Sep 2021 | CNY | 15.44 | 15.44 | 14.89 | 15 | 15 | -0.44 (-2.85%) | 2,585,040 |
| 16 Sep 2021 | CNY | 15.5 | 15.56 | 15.24 | 15.44 | 15.44 | -0.06 (-0.39%) | 2,038,943 |
| 15 Sep 2021 | CNY | 15.49 | 15.6 | 15.27 | 15.5 | 15.5 | -0.01 (-0.06%) | 1,992,160 |
| 14 Sep 2021 | CNY | 15.83 | 15.95 | 15.47 | 15.51 | 15.51 | -0.31 (-1.96%) | 2,136,229 |
| 13 Sep 2021 | CNY | 15.86 | 15.86 | 15.61 | 15.82 | 15.82 | -0.08 (-0.50%) | 2,107,064 |
| 10 Sep 2021 | CNY | 16.32 | 16.41 | 15.87 | 15.9 | 15.9 | -0.24 (-1.49%) | 3,998,881 |
| 9 Sep 2021 | CNY | 15.35 | 16.28 | 15.33 | 16.14 | 16.14 | +0.75 (+4.87%) | 6,313,561 |
| 8 Sep 2021 | CNY | 15.46 | 15.58 | 15.3 | 15.39 | 15.39 | 0.0 (0.0%) | 2,254,588 |
| 7 Sep 2021 | CNY | 15.33 | 15.5 | 15.25 | 15.39 | 15.39 | +0.08 (+0.52%) | 2,057,247 |
| 6 Sep 2021 | CNY | 15 | 15.49 | 15 | 15.31 | 15.31 | +0.31 (+2.07%) | 2,770,249 |
| 3 Sep 2021 | CNY | 14.73 | 15.15 | 14.58 | 15 | 15 | +0.28 (+1.90%) | 2,580,727 |
| 2 Sep 2021 | CNY | 14.86 | 14.97 | 14.65 | 14.72 | 14.72 | -0.25 (-1.67%) | 2,252,365 |
| 1 Sep 2021 | CNY | 14.5 | 15.1 | 14.25 | 14.97 | 14.97 | +0.54 (+3.74%) | 3,689,085 |
| 31 Aug 2021 | CNY | 14.55 | 14.68 | 14.34 | 14.43 | 14.43 | -0.12 (-0.82%) | 1,426,099 |
| 30 Aug 2021 | CNY | 14.79 | 14.79 | 14.3 | 14.55 | 14.55 | -0.18 (-1.22%) | 3,302,379 |
| 27 Aug 2021 | CNY | 15.1 | 15.2 | 14.6 | 14.73 | 14.73 | -0.37 (-2.45%) | 3,435,790 |
| 26 Aug 2021 | CNY | 15.12 | 15.33 | 14.9 | 15.1 | 15.1 | -0.02 (-0.13%) | 2,245,003 |
