| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | CNY | 14.1786 | 14.5357 | 14.1643 | 14.3286 | 14.3286 | +0.25 (+1.78%) | 833,785 |
| 30 Sep 2021 | CNY | 13.9286 | 14.1429 | 13.9286 | 14.0786 | 14.0786 | +0.129 (+0.92%) | 558,320 |
| 29 Sep 2021 | CNY | 14.1571 | 14.25 | 13.9286 | 13.95 | 13.95 | -0.286 (-2.01%) | 714,840 |
| 28 Sep 2021 | CNY | 14.3214 | 14.3214 | 14.2071 | 14.2357 | 14.2357 | +0.021 (+0.15%) | 588,704 |
| 27 Sep 2021 | CNY | 14.4214 | 14.4214 | 14.05 | 14.2143 | 14.2143 | -0.164 (-1.14%) | 1,087,380 |
| 24 Sep 2021 | CNY | 14.7857 | 14.7857 | 14.3143 | 14.3786 | 14.3786 | -0.464 (-3.13%) | 1,921,708 |
| 23 Sep 2021 | CNY | 14.7143 | 14.9714 | 14.6857 | 14.8429 | 14.8429 | +0.014 (+0.10%) | 1,615,180 |
| 22 Sep 2021 | CNY | 14.6929 | 14.8571 | 14.6429 | 14.8286 | 14.8286 | 0.0 (0.0%) | 939,818 |
| 17 Sep 2021 | CNY | 15.2143 | 15.2429 | 14.6429 | 14.8286 | 14.8286 | -0.457 (-2.99%) | 2,254,042 |
| 16 Sep 2021 | CNY | 15.4929 | 15.7143 | 15.2714 | 15.2857 | 15.2857 | -0.286 (-1.83%) | 3,301,940 |
| 15 Sep 2021 | CNY | 14.8071 | 15.6143 | 14.7071 | 15.5714 | 15.5714 | +0.693 (+4.66%) | 4,058,080 |
| 14 Sep 2021 | CNY | 15.25 | 15.25 | 14.85 | 14.8786 | 14.8786 | -0.321 (-2.11%) | 1,378,580 |
| 13 Sep 2021 | CNY | 14.8429 | 15.2429 | 14.7286 | 15.2 | 15.2 | +0.393 (+2.65%) | 2,022,020 |
| 10 Sep 2021 | CNY | 15.1071 | 15.1571 | 14.8 | 14.8071 | 14.8071 | -0.264 (-1.75%) | 1,567,580 |
| 9 Sep 2021 | CNY | 15.1571 | 15.1643 | 15.0643 | 15.0714 | 15.0714 | -0.086 (-0.57%) | 1,023,678 |
| 8 Sep 2021 | CNY | 15.1071 | 15.1786 | 15.0429 | 15.1571 | 15.1571 | +0.064 (+0.43%) | 1,479,893 |
| 7 Sep 2021 | CNY | 14.9857 | 15.1429 | 14.9286 | 15.0929 | 15.0929 | +0.093 (+0.62%) | 1,180,200 |
| 6 Sep 2021 | CNY | 14.8786 | 15 | 14.8571 | 15 | 15 | +0.143 (+0.96%) | 834,470 |
| 3 Sep 2021 | CNY | 14.8571 | 15.0571 | 14.7857 | 14.8571 | 14.8571 | 0.0 (0.0%) | 1,070,580 |
| 2 Sep 2021 | CNY | 14.7714 | 14.8643 | 14.7071 | 14.8571 | 14.8571 | +0.007 (+0.05%) | 972,202 |
| 1 Sep 2021 | CNY | 14.7143 | 14.8857 | 14.6286 | 14.85 | 14.85 | +0.143 (+0.97%) | 1,469,762 |
| 31 Aug 2021 | CNY | 14.8071 | 15 | 14.6071 | 14.7071 | 14.7071 | -0.1 (-0.68%) | 1,312,514 |
| 30 Aug 2021 | CNY | 15.0214 | 15.0714 | 14.8071 | 14.8071 | 14.8071 | -0.172 (-1.14%) | 1,213,730 |
| 27 Aug 2021 | CNY | 15.15 | 15.4214 | 14.8714 | 14.9786 | 14.9786 | -0.236 (-1.55%) | 1,722,770 |
| 26 Aug 2021 | CNY | 15.2143 | 15.2714 | 15.1143 | 15.2143 | 15.2143 | 0.0 (0.0%) | 1,448,020 |
| 25 Aug 2021 | CNY | 15.4071 | 15.4071 | 15.1286 | 15.2143 | 15.2143 | -0.143 (-0.93%) | 1,965,569 |
| 24 Aug 2021 | CNY | 15.5714 | 15.7643 | 15.2643 | 15.3571 | 15.3571 | -0.264 (-1.69%) | 3,528,935 |
| 23 Aug 2021 | CNY | 15.5071 | 16.6429 | 15.3286 | 15.6214 | 15.6214 | +0.171 (+1.11%) | 6,259,059 |
| 20 Aug 2021 | CNY | 15.4643 | 15.5786 | 15.1071 | 15.45 | 15.45 | -0.007 (-0.05%) | 2,167,340 |
| 19 Aug 2021 | CNY | 15.2429 | 15.5429 | 15.0143 | 15.4571 | 15.4571 | +0.121 (+0.79%) | 2,946,020 |
