| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 12.5 | 12.67 | 12.34 | 12.61 | 12.61 | +0.24 (+1.94%) | 3,126,101 |
| 15 Oct 2021 | CNY | 12.34 | 12.45 | 12.14 | 12.37 | 12.37 | -0.06 (-0.48%) | 2,513,400 |
| 14 Oct 2021 | CNY | 12.37 | 12.49 | 12.1 | 12.43 | 12.43 | +0.05 (+0.40%) | 2,998,800 |
| 13 Oct 2021 | CNY | 12.3 | 12.41 | 12.2 | 12.38 | 12.38 | +0.1 (+0.81%) | 2,099,400 |
| 12 Oct 2021 | CNY | 12.67 | 12.86 | 12.18 | 12.28 | 12.28 | -0.39 (-3.08%) | 3,517,675 |
| 11 Oct 2021 | CNY | 12.73 | 12.84 | 12.57 | 12.67 | 12.67 | -0.15 (-1.17%) | 2,400,600 |
| 8 Oct 2021 | CNY | 12.7 | 12.95 | 12.55 | 12.82 | 12.82 | +0.22 (+1.75%) | 3,930,450 |
| 30 Sep 2021 | CNY | 12.33 | 12.69 | 12.24 | 12.6 | 12.6 | +0.43 (+3.53%) | 3,950,950 |
| 29 Sep 2021 | CNY | 12.7 | 12.77 | 12.09 | 12.17 | 12.17 | -0.59 (-4.62%) | 4,535,815 |
| 28 Sep 2021 | CNY | 12.77 | 13.03 | 12.72 | 12.76 | 12.76 | -0.01 (-0.08%) | 3,453,758 |
| 27 Sep 2021 | CNY | 13.3 | 13.35 | 12.58 | 12.77 | 12.77 | -0.59 (-4.42%) | 6,204,380 |
| 24 Sep 2021 | CNY | 14.03 | 14.15 | 13.31 | 13.36 | 13.36 | -0.82 (-5.78%) | 9,879,444 |
| 23 Sep 2021 | CNY | 15.45 | 15.61 | 14.18 | 14.18 | 14.18 | -1.57 (-9.97%) | 20,706,054 |
| 22 Sep 2021 | CNY | 15.69 | 16.12 | 15.29 | 15.75 | 15.75 | -0.39 (-2.42%) | 12,518,618 |
| 17 Sep 2021 | CNY | 14.92 | 16.35 | 14.84 | 16.14 | 16.14 | +1.16 (+7.74%) | 20,670,836 |
| 16 Sep 2021 | CNY | 15.92 | 16.19 | 14.89 | 14.98 | 14.98 | -0.93 (-5.85%) | 11,290,246 |
| 15 Sep 2021 | CNY | 15.49 | 15.96 | 15.27 | 15.91 | 15.91 | +0.22 (+1.40%) | 10,513,139 |
| 14 Sep 2021 | CNY | 15.64 | 16.3 | 15.56 | 15.69 | 15.69 | -0.27 (-1.69%) | 15,662,559 |
| 13 Sep 2021 | CNY | 15.06 | 16.09 | 14.7 | 15.96 | 15.96 | +0.7 (+4.59%) | 19,311,569 |
| 10 Sep 2021 | CNY | 14.59 | 15.8 | 14.4 | 15.26 | 15.26 | +0.59 (+4.02%) | 16,726,176 |
| 9 Sep 2021 | CNY | 14.87 | 15.16 | 14.45 | 14.67 | 14.67 | -0.2 (-1.34%) | 9,225,713 |
| 8 Sep 2021 | CNY | 15.09 | 15.3 | 14.68 | 14.87 | 14.87 | -0.3 (-1.98%) | 10,129,074 |
| 7 Sep 2021 | CNY | 14.68 | 15.2 | 14.45 | 15.17 | 15.17 | +0.5 (+3.41%) | 11,737,495 |
| 6 Sep 2021 | CNY | 15.05 | 15.29 | 14.06 | 14.67 | 14.67 | -0.41 (-2.72%) | 13,492,986 |
| 3 Sep 2021 | CNY | 15.21 | 15.96 | 14.84 | 15.08 | 15.08 | -0.21 (-1.37%) | 13,760,110 |
| 2 Sep 2021 | CNY | 14.75 | 15.47 | 14.75 | 15.29 | 15.29 | +0.32 (+2.14%) | 13,027,022 |
| 1 Sep 2021 | CNY | 16.33 | 16.56 | 14.75 | 14.97 | 14.97 | -1.38 (-8.44%) | 20,779,657 |
| 31 Aug 2021 | CNY | 15.64 | 16.66 | 15.35 | 16.35 | 16.35 | +0.39 (+2.44%) | 22,913,036 |
| 30 Aug 2021 | CNY | 17.81 | 17.99 | 15.75 | 15.96 | 15.96 | -1.54 (-8.80%) | 34,863,410 |
| 27 Aug 2021 | CNY | 17 | 18.5 | 16.89 | 17.5 | 17.5 | -1.02 (-5.51%) | 30,741,132 |
