| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 16.05 | 16.35 | 15.82 | 15.98 | 15.98 | -0.37 (-2.26%) | 5,466,100 |
| 13 Oct 2021 | CNY | 15.85 | 17.2 | 15.77 | 16.35 | 16.35 | +0.35 (+2.19%) | 9,363,019 |
| 12 Oct 2021 | CNY | 15.25 | 16 | 15.06 | 16 | 16 | +0.7 (+4.58%) | 7,072,931 |
| 11 Oct 2021 | CNY | 15.21 | 15.56 | 15.13 | 15.3 | 15.3 | +0.08 (+0.53%) | 2,649,880 |
| 8 Oct 2021 | CNY | 14.8 | 15.4 | 14.73 | 15.22 | 15.22 | +0.42 (+2.84%) | 2,735,300 |
| 30 Sep 2021 | CNY | 14.55 | 14.88 | 14.55 | 14.8 | 14.8 | +0.16 (+1.09%) | 1,074,200 |
| 29 Sep 2021 | CNY | 15.08 | 15.08 | 14.58 | 14.64 | 14.64 | -0.41 (-2.72%) | 1,912,797 |
| 28 Sep 2021 | CNY | 15.27 | 15.27 | 14.9 | 15.05 | 15.05 | -0.39 (-2.53%) | 2,301,191 |
| 27 Sep 2021 | CNY | 14.9 | 15.69 | 14.8 | 15.44 | 15.44 | +0.44 (+2.93%) | 4,263,832 |
| 24 Sep 2021 | CNY | 14.62 | 15.3 | 14.55 | 15 | 15 | +0.37 (+2.53%) | 2,880,055 |
| 23 Sep 2021 | CNY | 14.6 | 14.72 | 14.58 | 14.63 | 14.63 | +0.04 (+0.27%) | 907,290 |
| 22 Sep 2021 | CNY | 14.6 | 14.71 | 14.5 | 14.59 | 14.59 | -0.25 (-1.68%) | 1,190,200 |
| 17 Sep 2021 | CNY | 15.28 | 15.28 | 14.63 | 14.84 | 14.84 | -0.34 (-2.24%) | 2,199,100 |
| 16 Sep 2021 | CNY | 14.73 | 15.49 | 14.63 | 15.18 | 15.18 | +0.53 (+3.62%) | 3,683,634 |
| 15 Sep 2021 | CNY | 14.72 | 14.8 | 14.54 | 14.65 | 14.65 | -0.09 (-0.61%) | 1,343,989 |
| 14 Sep 2021 | CNY | 14.93 | 15.07 | 14.7 | 14.74 | 14.74 | -0.17 (-1.14%) | 1,253,391 |
| 13 Sep 2021 | CNY | 15.13 | 15.13 | 14.9 | 14.91 | 14.91 | -0.07 (-0.47%) | 1,086,300 |
| 10 Sep 2021 | CNY | 15.13 | 15.18 | 14.81 | 14.98 | 14.98 | -0.16 (-1.06%) | 1,626,833 |
| 9 Sep 2021 | CNY | 15.12 | 15.25 | 15.04 | 15.14 | 15.14 | +0.02 (+0.13%) | 1,298,600 |
| 8 Sep 2021 | CNY | 15.08 | 15.19 | 14.96 | 15.12 | 15.12 | +0.04 (+0.27%) | 1,707,739 |
| 7 Sep 2021 | CNY | 15.05 | 15.28 | 15.01 | 15.08 | 15.08 | +0.04 (+0.27%) | 1,753,978 |
| 6 Sep 2021 | CNY | 14.83 | 15.13 | 14.7 | 15.04 | 15.04 | +0.2 (+1.35%) | 1,680,800 |
| 3 Sep 2021 | CNY | 14.56 | 14.88 | 14.42 | 14.84 | 14.84 | +0.24 (+1.64%) | 1,703,678 |
| 2 Sep 2021 | CNY | 14.76 | 14.8 | 14.56 | 14.6 | 14.6 | -0.16 (-1.08%) | 1,514,700 |
| 1 Sep 2021 | CNY | 14.55 | 14.79 | 14.23 | 14.76 | 14.76 | +0.21 (+1.44%) | 1,937,964 |
| 31 Aug 2021 | CNY | 15.05 | 15.05 | 14.4 | 14.55 | 14.55 | -0.5 (-3.32%) | 3,262,339 |
| 30 Aug 2021 | CNY | 15.31 | 15.33 | 15.05 | 15.05 | 15.05 | -0.19 (-1.25%) | 1,562,839 |
| 27 Aug 2021 | CNY | 15.19 | 15.33 | 15.11 | 15.24 | 15.24 | +0.04 (+0.26%) | 905,201 |
| 26 Aug 2021 | CNY | 15.5 | 15.55 | 15.2 | 15.2 | 15.2 | -0.21 (-1.36%) | 1,522,039 |
| 25 Aug 2021 | CNY | 15.35 | 15.65 | 15.3 | 15.41 | 15.41 | -0.01 (-0.06%) | 1,405,500 |
