| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 14.2 | 14.2 | 13.8 | 13.99 | 13.99 | -0.21 (-1.48%) | 437,100 |
| 13 Oct 2021 | CNY | 14.03 | 14.21 | 13.9 | 14.2 | 14.2 | +0.15 (+1.07%) | 404,600 |
| 12 Oct 2021 | CNY | 14.07 | 14.16 | 13.81 | 14.05 | 14.05 | +0.02 (+0.14%) | 769,100 |
| 11 Oct 2021 | CNY | 13.9 | 14.16 | 13.85 | 14.03 | 14.03 | +0.12 (+0.86%) | 508,334 |
| 8 Oct 2021 | CNY | 13.3 | 13.94 | 13.29 | 13.91 | 13.91 | +0.68 (+5.14%) | 737,000 |
| 30 Sep 2021 | CNY | 13.01 | 13.33 | 13.01 | 13.23 | 13.23 | +0.15 (+1.15%) | 300,200 |
| 29 Sep 2021 | CNY | 13.05 | 13.35 | 12.88 | 13.08 | 13.08 | -0.07 (-0.53%) | 590,875 |
| 28 Sep 2021 | CNY | 13.88 | 13.88 | 13 | 13.15 | 13.15 | -0.06 (-0.45%) | 750,800 |
| 27 Sep 2021 | CNY | 13.85 | 14.09 | 13.12 | 13.21 | 13.21 | -0.64 (-4.62%) | 704,533 |
| 24 Sep 2021 | CNY | 14.13 | 14.28 | 13.83 | 13.85 | 13.85 | -0.33 (-2.33%) | 404,200 |
| 23 Sep 2021 | CNY | 13.96 | 14.26 | 13.96 | 14.18 | 14.18 | +0.16 (+1.14%) | 398,600 |
| 22 Sep 2021 | CNY | 13.82 | 14.19 | 13.82 | 14.02 | 14.02 | +0.07 (+0.50%) | 248,900 |
| 17 Sep 2021 | CNY | 14.06 | 14.21 | 13.81 | 13.95 | 13.95 | -0.19 (-1.34%) | 536,500 |
| 16 Sep 2021 | CNY | 14.26 | 14.35 | 14.06 | 14.14 | 14.14 | -0.06 (-0.42%) | 318,400 |
| 15 Sep 2021 | CNY | 13.88 | 14.32 | 13.87 | 14.2 | 14.2 | +0.23 (+1.65%) | 368,600 |
| 14 Sep 2021 | CNY | 14.23 | 14.32 | 13.84 | 13.97 | 13.97 | -0.28 (-1.96%) | 591,596 |
| 13 Sep 2021 | CNY | 14.22 | 14.35 | 14.12 | 14.25 | 14.25 | +0.14 (+0.99%) | 400,300 |
| 10 Sep 2021 | CNY | 14.33 | 14.54 | 14.11 | 14.11 | 14.11 | -0.19 (-1.33%) | 653,231 |
| 9 Sep 2021 | CNY | 14.42 | 14.42 | 14.21 | 14.3 | 14.3 | -0.12 (-0.83%) | 538,600 |
| 8 Sep 2021 | CNY | 14.13 | 14.47 | 14.13 | 14.42 | 14.42 | +0.26 (+1.84%) | 636,820 |
| 7 Sep 2021 | CNY | 14.11 | 14.2 | 14.01 | 14.16 | 14.16 | +0.07 (+0.50%) | 581,600 |
| 6 Sep 2021 | CNY | 14.05 | 14.25 | 13.91 | 14.09 | 14.09 | +0.15 (+1.08%) | 608,500 |
| 3 Sep 2021 | CNY | 14.14 | 14.23 | 13.93 | 13.94 | 13.94 | -0.16 (-1.13%) | 484,900 |
| 2 Sep 2021 | CNY | 13.7 | 14.14 | 13.55 | 14.1 | 14.1 | +0.41 (+2.99%) | 1,000,733 |
| 1 Sep 2021 | CNY | 13.66 | 13.72 | 13.35 | 13.69 | 13.69 | +0.04 (+0.29%) | 439,800 |
| 31 Aug 2021 | CNY | 13.53 | 13.77 | 13.43 | 13.65 | 13.65 | +0.05 (+0.37%) | 505,400 |
| 30 Aug 2021 | CNY | 13.7 | 13.84 | 13.54 | 13.6 | 13.6 | -0.17 (-1.23%) | 592,500 |
| 27 Aug 2021 | CNY | 13.66 | 13.86 | 13.66 | 13.77 | 13.77 | -0.01 (-0.07%) | 551,700 |
| 26 Aug 2021 | CNY | 13.79 | 13.88 | 13.65 | 13.78 | 13.78 | +0.03 (+0.22%) | 669,800 |
| 25 Aug 2021 | CNY | 13.46 | 13.77 | 13.33 | 13.75 | 13.75 | +0.29 (+2.15%) | 721,900 |
