| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2021 | CNY | 12.78 | 12.83 | 12.29 | 12.36 | 12.36 | -0.5 (-3.89%) | 1,022,800 |
| 11 Oct 2021 | CNY | 13.14 | 13.29 | 12.8 | 12.86 | 12.86 | -0.28 (-2.13%) | 646,395 |
| 8 Oct 2021 | CNY | 13.11 | 13.27 | 13.05 | 13.14 | 13.14 | +0.02 (+0.15%) | 742,095 |
| 30 Sep 2021 | CNY | 13.49 | 13.51 | 12.94 | 13.12 | 13.12 | +0.06 (+0.46%) | 1,228,700 |
| 29 Sep 2021 | CNY | 13.06 | 13.29 | 13.01 | 13.06 | 13.06 | +0.06 (+0.46%) | 1,339,500 |
| 28 Sep 2021 | CNY | 12.99 | 13 | 12.78 | 13 | 13 | +0.14 (+1.09%) | 713,814 |
| 27 Sep 2021 | CNY | 12.92 | 13.1 | 12.6 | 12.86 | 12.86 | +0.02 (+0.16%) | 1,247,624 |
| 24 Sep 2021 | CNY | 13.25 | 13.32 | 12.84 | 12.84 | 12.84 | -0.43 (-3.24%) | 1,486,391 |
| 23 Sep 2021 | CNY | 13.36 | 13.4 | 13.22 | 13.27 | 13.27 | -0.03 (-0.23%) | 1,090,900 |
| 22 Sep 2021 | CNY | 13.13 | 13.45 | 13.13 | 13.3 | 13.3 | -0.11 (-0.82%) | 1,085,332 |
| 17 Sep 2021 | CNY | 13.75 | 13.85 | 13.12 | 13.41 | 13.41 | -0.43 (-3.11%) | 2,026,924 |
| 16 Sep 2021 | CNY | 13.8 | 14.01 | 13.7 | 13.84 | 13.84 | -0.11 (-0.79%) | 2,338,100 |
| 15 Sep 2021 | CNY | 13.51 | 14.2 | 13.34 | 13.95 | 13.95 | +0.38 (+2.80%) | 4,021,300 |
| 14 Sep 2021 | CNY | 13.7 | 13.77 | 13.36 | 13.57 | 13.57 | -0.09 (-0.66%) | 2,108,377 |
| 13 Sep 2021 | CNY | 13.88 | 14.18 | 13.51 | 13.66 | 13.66 | -0.11 (-0.80%) | 2,999,800 |
| 10 Sep 2021 | CNY | 14 | 14.14 | 13.64 | 13.77 | 13.77 | -0.29 (-2.06%) | 3,229,347 |
| 9 Sep 2021 | CNY | 14.19 | 14.33 | 14 | 14.06 | 14.06 | -0.16 (-1.13%) | 3,855,716 |
| 8 Sep 2021 | CNY | 14.05 | 15.27 | 13.91 | 14.22 | 14.22 | +0.19 (+1.35%) | 9,495,393 |
| 7 Sep 2021 | CNY | 12.79 | 14.03 | 12.75 | 14.03 | 14.03 | +1.28 (+10.04%) | 7,467,974 |
| 6 Sep 2021 | CNY | 12.67 | 12.79 | 12.55 | 12.75 | 12.75 | +0.17 (+1.35%) | 724,800 |
| 3 Sep 2021 | CNY | 12.69 | 12.8 | 12.5 | 12.58 | 12.58 | -0.1 (-0.79%) | 865,900 |
| 2 Sep 2021 | CNY | 12.6 | 12.71 | 12.51 | 12.68 | 12.68 | +0.12 (+0.96%) | 731,000 |
| 1 Sep 2021 | CNY | 12.45 | 12.69 | 12.28 | 12.56 | 12.56 | +0.12 (+0.96%) | 1,093,297 |
| 31 Aug 2021 | CNY | 12.55 | 12.6 | 12.23 | 12.44 | 12.44 | -0.16 (-1.27%) | 1,033,770 |
| 30 Aug 2021 | CNY | 12.51 | 12.86 | 12.5 | 12.6 | 12.6 | +0.02 (+0.16%) | 1,204,227 |
| 27 Aug 2021 | CNY | 12.62 | 13.05 | 12.42 | 12.58 | 12.58 | -0.14 (-1.10%) | 1,134,100 |
| 26 Aug 2021 | CNY | 13.09 | 13.12 | 12.72 | 12.72 | 12.72 | -0.4 (-3.05%) | 1,355,400 |
| 25 Aug 2021 | CNY | 13.1 | 13.26 | 12.92 | 13.12 | 13.12 | +0.02 (+0.15%) | 1,221,556 |
| 24 Aug 2021 | CNY | 13.33 | 13.45 | 12.92 | 13.1 | 13.1 | -0.3 (-2.24%) | 2,157,327 |
| 23 Aug 2021 | CNY | 13.65 | 13.65 | 13.2 | 13.4 | 13.4 | +0.06 (+0.45%) | 1,715,700 |
