| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2021 | CNY | 14.6177 | 15.1471 | 14.0147 | 14.2427 | 14.2427 | -0.728 (-4.86%) | 13,336,807 |
| 11 Oct 2021 | CNY | 16.5368 | 16.5368 | 14.9706 | 14.9706 | 14.9706 | -1.662 (-9.99%) | 14,773,055 |
| 8 Oct 2021 | CNY | 16.8015 | 17.8529 | 16.2427 | 16.6324 | 16.6324 | -0.279 (-1.65%) | 17,340,787 |
| 30 Sep 2021 | CNY | 16.1765 | 17.1471 | 15.4412 | 16.9118 | 16.9118 | +0.059 (+0.35%) | 17,801,677 |
| 29 Sep 2021 | CNY | 17.4265 | 18.1838 | 16.8529 | 16.8529 | 16.8529 | -1.875 (-10.01%) | 20,346,586 |
| 28 Sep 2021 | CNY | 17.7941 | 18.7279 | 16.9265 | 18.7279 | 18.7279 | +1.706 (+10.02%) | 25,588,618 |
| 27 Sep 2021 | CNY | 17.25 | 17.3088 | 15.1103 | 17.0221 | 17.0221 | +0.846 (+5.23%) | 24,209,691 |
| 24 Sep 2021 | CNY | 16.4118 | 17.5735 | 15.9853 | 16.1765 | 16.1765 | -0.081 (-0.50%) | 20,863,524 |
| 23 Sep 2021 | CNY | 16.8897 | 18.0147 | 16.0662 | 16.2574 | 16.2574 | -0.632 (-3.74%) | 28,959,516 |
| 22 Sep 2021 | CNY | 15.2941 | 16.8897 | 14.8162 | 16.8897 | 16.8897 | +1.537 (+10.01%) | 27,814,408 |
| 17 Sep 2021 | CNY | 13.4118 | 15.3529 | 13.1471 | 15.3529 | 15.3529 | +1.397 (+10.01%) | 29,037,434 |
| 16 Sep 2021 | CNY | 13.6029 | 14.2647 | 13.6029 | 13.9559 | 13.9559 | +0.985 (+7.60%) | 26,178,737 |
| 15 Sep 2021 | CNY | 12.5368 | 13.3382 | 12.5368 | 12.9706 | 12.9706 | +0.331 (+2.62%) | 7,148,595 |
| 14 Sep 2021 | CNY | 13.6029 | 13.7353 | 12.6324 | 12.6397 | 12.6397 | -0.728 (-5.45%) | 10,617,571 |
| 13 Sep 2021 | CNY | 13.25 | 13.5588 | 12.7794 | 13.3677 | 13.3677 | +0.096 (+0.72%) | 10,331,947 |
| 10 Sep 2021 | CNY | 13.8309 | 14.1103 | 13.2353 | 13.2721 | 13.2721 | -0.632 (-4.55%) | 14,587,955 |
| 9 Sep 2021 | CNY | 13.0882 | 14.0147 | 12.9559 | 13.9044 | 13.9044 | +1.096 (+8.55%) | 21,455,479 |
| 8 Sep 2021 | CNY | 12.8677 | 13.0735 | 12.7059 | 12.8088 | 12.8088 | -0.265 (-2.02%) | 11,835,897 |
| 7 Sep 2021 | CNY | 12.5 | 13.4559 | 12.4118 | 13.0735 | 13.0735 | +0.537 (+4.28%) | 18,940,219 |
| 6 Sep 2021 | CNY | 12.3162 | 12.8235 | 12.2206 | 12.5368 | 12.5368 | +0.191 (+1.55%) | 12,257,545 |
| 3 Sep 2021 | CNY | 12.3162 | 12.7206 | 11.9853 | 12.3456 | 12.3456 | -0.059 (-0.47%) | 19,376,439 |
| 2 Sep 2021 | CNY | 11.4191 | 12.5441 | 11.4191 | 12.4044 | 12.4044 | +1 (+8.77%) | 19,753,098 |
| 1 Sep 2021 | CNY | 11.6177 | 11.7574 | 11.1324 | 11.4044 | 11.4044 | -0.199 (-1.71%) | 5,946,015 |
| 31 Aug 2021 | CNY | 11.9044 | 11.9118 | 11.2574 | 11.6029 | 11.6029 | -0.529 (-4.36%) | 9,121,129 |
| 30 Aug 2021 | CNY | 12.5662 | 12.6397 | 12.0294 | 12.1324 | 12.1324 | -0.397 (-3.17%) | 9,611,653 |
| 27 Aug 2021 | CNY | 12.2206 | 12.6765 | 12.2206 | 12.5294 | 12.5294 | +0.375 (+3.09%) | 13,499,331 |
| 26 Aug 2021 | CNY | 12.0735 | 12.5515 | 11.9559 | 12.1544 | 12.1544 | -0.081 (-0.66%) | 9,703,174 |
| 25 Aug 2021 | CNY | 12.3971 | 12.5956 | 11.9265 | 12.2353 | 12.2353 | -0.316 (-2.52%) | 13,067,840 |
| 24 Aug 2021 | CNY | 11.8456 | 12.8603 | 11.8235 | 12.5515 | 12.5515 | +0.787 (+6.69%) | 19,163,233 |
| 23 Aug 2021 | CNY | 11.25 | 12.125 | 11.25 | 11.7647 | 11.7647 | +0.735 (+6.67%) | 14,402,217 |
