| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2021 | CNY | 17.64 | 18.08 | 17.08 | 17.31 | 17.31 | -0.53 (-2.97%) | 4,852,601 |
| 12 Oct 2021 | CNY | 17.99 | 18.33 | 16.9 | 17.84 | 17.84 | -0.52 (-2.83%) | 10,593,333 |
| 11 Oct 2021 | CNY | 16.52 | 18.36 | 16.4 | 18.36 | 18.36 | +1.67 (+10.01%) | 12,748,901 |
| 8 Oct 2021 | CNY | 17.98 | 18.27 | 16.21 | 16.69 | 16.69 | -1.02 (-5.76%) | 6,877,501 |
| 30 Sep 2021 | CNY | 16.58 | 17.88 | 15.91 | 17.71 | 17.71 | +1.35 (+8.25%) | 4,512,201 |
| 29 Sep 2021 | CNY | 17.84 | 17.84 | 16.36 | 16.36 | 16.36 | -1.71 (-9.46%) | 4,924,259 |
| 28 Sep 2021 | CNY | 16.77 | 18.26 | 16.3 | 18.07 | 18.07 | +1.23 (+7.30%) | 6,660,501 |
| 27 Sep 2021 | CNY | 16.71 | 17 | 16 | 16.84 | 16.84 | +0.15 (+0.90%) | 4,101,500 |
| 24 Sep 2021 | CNY | 15.36 | 17.13 | 15.36 | 16.69 | 16.69 | +1.02 (+6.51%) | 6,929,650 |
| 23 Sep 2021 | CNY | 14.84 | 16.1 | 14.76 | 15.67 | 15.67 | +0.95 (+6.45%) | 4,083,500 |
| 22 Sep 2021 | CNY | 14.98 | 14.98 | 14 | 14.72 | 14.72 | -0.29 (-1.93%) | 2,484,200 |
| 17 Sep 2021 | CNY | 15.3 | 15.34 | 14.88 | 15.01 | 15.01 | -0.29 (-1.90%) | 1,638,700 |
| 16 Sep 2021 | CNY | 15.08 | 15.88 | 15.08 | 15.3 | 15.3 | +0.22 (+1.46%) | 2,577,200 |
| 15 Sep 2021 | CNY | 15.07 | 15.21 | 14.83 | 15.08 | 15.08 | +0.02 (+0.13%) | 1,595,700 |
| 14 Sep 2021 | CNY | 15.36 | 15.66 | 15.01 | 15.06 | 15.06 | -0.24 (-1.57%) | 2,626,800 |
| 13 Sep 2021 | CNY | 15.25 | 15.77 | 14.89 | 15.3 | 15.3 | 0.0 (0.0%) | 3,320,225 |
| 10 Sep 2021 | CNY | 17.05 | 17.16 | 15.17 | 15.3 | 15.3 | -0.95 (-5.85%) | 5,715,896 |
| 9 Sep 2021 | CNY | 14.81 | 16.25 | 14.81 | 16.25 | 16.25 | +1.48 (+10.02%) | 3,335,496 |
| 8 Sep 2021 | CNY | 14.92 | 15.29 | 14.7 | 14.77 | 14.77 | -0.16 (-1.07%) | 1,444,500 |
| 7 Sep 2021 | CNY | 14.84 | 15.31 | 14.8 | 14.93 | 14.93 | 0.0 (0.0%) | 1,901,900 |
| 6 Sep 2021 | CNY | 15.25 | 15.63 | 14.66 | 14.93 | 14.93 | -0.35 (-2.29%) | 2,431,324 |
| 3 Sep 2021 | CNY | 15.38 | 15.91 | 14.97 | 15.28 | 15.28 | +0.13 (+0.86%) | 2,695,500 |
| 2 Sep 2021 | CNY | 15.63 | 15.63 | 14.83 | 15.15 | 15.15 | -0.15 (-0.98%) | 1,797,920 |
| 1 Sep 2021 | CNY | 15.95 | 16.29 | 14.6 | 15.3 | 15.3 | -0.65 (-4.08%) | 3,656,220 |
| 31 Aug 2021 | CNY | 14.69 | 16 | 14.4 | 15.95 | 15.95 | +0.81 (+5.35%) | 5,954,812 |
| 30 Aug 2021 | CNY | 16.83 | 17 | 15.14 | 15.14 | 15.14 | -1.68 (-9.99%) | 6,834,900 |
| 27 Aug 2021 | CNY | 15.55 | 17.17 | 15.44 | 16.82 | 16.82 | +1.06 (+6.73%) | 7,569,189 |
| 26 Aug 2021 | CNY | 14.8 | 16 | 14.57 | 15.76 | 15.76 | +0.87 (+5.84%) | 6,109,700 |
| 25 Aug 2021 | CNY | 14.05 | 15.02 | 13.91 | 14.89 | 14.89 | +0.69 (+4.86%) | 4,427,500 |
| 24 Aug 2021 | CNY | 13.59 | 14.25 | 13.48 | 14.2 | 14.2 | +0.61 (+4.49%) | 4,234,068 |
