| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2021 | CNY | 12.78 | 12.9 | 12.5 | 12.7 | 12.7 | -0.08 (-0.63%) | 774,160 |
| 11 Oct 2021 | CNY | 12.82 | 12.85 | 12.73 | 12.78 | 12.78 | -0.02 (-0.16%) | 425,460 |
| 8 Oct 2021 | CNY | 12.69 | 12.82 | 12.63 | 12.8 | 12.8 | +0.23 (+1.83%) | 722,600 |
| 30 Sep 2021 | CNY | 12.51 | 12.67 | 12.47 | 12.57 | 12.57 | +0.06 (+0.48%) | 396,090 |
| 29 Sep 2021 | CNY | 12.55 | 12.73 | 12.48 | 12.51 | 12.51 | -0.14 (-1.11%) | 574,110 |
| 28 Sep 2021 | CNY | 12.57 | 12.75 | 12.48 | 12.65 | 12.65 | +0.07 (+0.56%) | 662,950 |
| 27 Sep 2021 | CNY | 13.05 | 13.12 | 12.43 | 12.58 | 12.58 | -0.39 (-3.01%) | 1,215,000 |
| 24 Sep 2021 | CNY | 13.3 | 13.3 | 12.95 | 12.97 | 12.97 | -0.33 (-2.48%) | 989,908 |
| 23 Sep 2021 | CNY | 12.98 | 13.39 | 12.95 | 13.3 | 13.3 | +0.32 (+2.47%) | 1,708,250 |
| 22 Sep 2021 | CNY | 12.83 | 13.01 | 12.83 | 12.98 | 12.98 | -0.05 (-0.38%) | 544,620 |
| 17 Sep 2021 | CNY | 13.1 | 13.17 | 12.74 | 13.03 | 13.03 | -0.07 (-0.53%) | 972,344 |
| 16 Sep 2021 | CNY | 13.16 | 13.36 | 13.02 | 13.1 | 13.1 | -0.06 (-0.46%) | 1,265,810 |
| 15 Sep 2021 | CNY | 12.91 | 13.18 | 12.81 | 13.16 | 13.16 | +0.23 (+1.78%) | 912,160 |
| 14 Sep 2021 | CNY | 13.2 | 13.23 | 12.84 | 12.93 | 12.93 | -0.29 (-2.19%) | 1,049,530 |
| 13 Sep 2021 | CNY | 12.99 | 13.28 | 12.96 | 13.22 | 13.22 | +0.25 (+1.93%) | 1,126,744 |
| 10 Sep 2021 | CNY | 13.22 | 13.23 | 12.9 | 12.97 | 12.97 | -0.23 (-1.74%) | 1,308,590 |
| 9 Sep 2021 | CNY | 13.17 | 13.2 | 13.06 | 13.2 | 13.2 | +0.08 (+0.61%) | 818,970 |
| 8 Sep 2021 | CNY | 12.99 | 13.15 | 12.99 | 13.12 | 13.12 | +0.12 (+0.92%) | 1,011,574 |
| 7 Sep 2021 | CNY | 12.97 | 13.09 | 12.95 | 13 | 13 | +0.04 (+0.31%) | 898,905 |
| 6 Sep 2021 | CNY | 12.93 | 13 | 12.85 | 12.96 | 12.96 | +0.08 (+0.62%) | 721,233 |
| 3 Sep 2021 | CNY | 12.86 | 12.95 | 12.77 | 12.88 | 12.88 | 0.0 (0.0%) | 795,340 |
| 2 Sep 2021 | CNY | 12.81 | 12.9 | 12.76 | 12.88 | 12.88 | +0.08 (+0.63%) | 753,760 |
| 1 Sep 2021 | CNY | 12.72 | 12.86 | 12.68 | 12.8 | 12.8 | +0.08 (+0.63%) | 727,440 |
| 31 Aug 2021 | CNY | 12.64 | 12.86 | 12.63 | 12.72 | 12.72 | +0.09 (+0.71%) | 843,260 |
| 30 Aug 2021 | CNY | 12.8 | 12.8 | 12.62 | 12.63 | 12.63 | -0.07 (-0.55%) | 626,420 |
| 27 Aug 2021 | CNY | 12.9 | 12.9 | 12.61 | 12.7 | 12.7 | -0.21 (-1.63%) | 1,132,253 |
| 26 Aug 2021 | CNY | 13 | 13.1 | 12.81 | 12.91 | 12.91 | -0.47 (-3.51%) | 1,960,970 |
| 25 Aug 2021 | CNY | 13.35 | 13.4 | 13.23 | 13.38 | 13.38 | +0.03 (+0.22%) | 894,770 |
| 24 Aug 2021 | CNY | 13.14 | 13.41 | 13.09 | 13.35 | 13.35 | +0.2 (+1.52%) | 998,950 |
| 23 Aug 2021 | CNY | 13 | 13.22 | 12.92 | 13.15 | 13.15 | +0.15 (+1.15%) | 756,213 |
