| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2021 | CNY | 12.71 | 12.85 | 12.28 | 12.35 | 12.35 | -0.55 (-4.26%) | 10,164,344 |
| 21 Oct 2021 | CNY | 13.18 | 13.58 | 12.9 | 12.9 | 12.9 | -0.55 (-4.09%) | 11,814,650 |
| 20 Oct 2021 | CNY | 13.29 | 13.65 | 13 | 13.45 | 13.45 | +0.11 (+0.82%) | 14,333,858 |
| 19 Oct 2021 | CNY | 13.3 | 13.65 | 13.18 | 13.34 | 13.34 | -0.26 (-1.91%) | 14,863,885 |
| 18 Oct 2021 | CNY | 12.97 | 14.01 | 12.97 | 13.6 | 13.6 | -0.41 (-2.93%) | 23,716,940 |
| 15 Oct 2021 | CNY | 15.83 | 16.71 | 13.9 | 14.01 | 14.01 | -1.18 (-7.77%) | 35,260,775 |
| 14 Oct 2021 | CNY | 14.59 | 15.19 | 14.27 | 15.19 | 15.19 | +1.38 (+9.99%) | 15,676,653 |
| 13 Oct 2021 | CNY | 12.23 | 13.81 | 12.01 | 13.81 | 13.81 | +1.26 (+10.04%) | 10,953,391 |
| 12 Oct 2021 | CNY | 12.16 | 13.4 | 12.1 | 12.55 | 12.55 | +0.37 (+3.04%) | 13,434,429 |
| 11 Oct 2021 | CNY | 12.05 | 12.57 | 12.05 | 12.18 | 12.18 | +0.12 (+1.00%) | 4,608,824 |
| 8 Oct 2021 | CNY | 11.96 | 12.28 | 11.9 | 12.06 | 12.06 | +0.26 (+2.20%) | 3,460,916 |
| 30 Sep 2021 | CNY | 11.61 | 12.02 | 11.6 | 11.8 | 11.8 | +0.17 (+1.46%) | 4,313,057 |
| 29 Sep 2021 | CNY | 12.3 | 12.54 | 11.63 | 11.63 | 11.63 | -0.97 (-7.70%) | 6,544,658 |
| 28 Sep 2021 | CNY | 12.4 | 12.75 | 12.23 | 12.6 | 12.6 | +0.1 (+0.80%) | 6,332,650 |
| 27 Sep 2021 | CNY | 13 | 13 | 12.4 | 12.5 | 12.5 | -1.07 (-7.89%) | 10,223,582 |
| 24 Sep 2021 | CNY | 12.23 | 13.57 | 12.08 | 13.57 | 13.57 | +1.23 (+9.97%) | 16,368,156 |
| 23 Sep 2021 | CNY | 12.9 | 12.9 | 12.29 | 12.34 | 12.34 | -0.17 (-1.36%) | 5,509,057 |
| 22 Sep 2021 | CNY | 12.18 | 12.7 | 12 | 12.51 | 12.51 | +0.18 (+1.46%) | 6,849,507 |
| 17 Sep 2021 | CNY | 12.11 | 12.46 | 12.02 | 12.33 | 12.33 | +0.04 (+0.33%) | 7,319,247 |
| 16 Sep 2021 | CNY | 13.2 | 13.41 | 12.12 | 12.29 | 12.29 | -1.18 (-8.76%) | 13,041,953 |
| 15 Sep 2021 | CNY | 14.2 | 14.2 | 13.35 | 13.47 | 13.47 | -0.86 (-6.00%) | 14,568,389 |
| 14 Sep 2021 | CNY | 13.16 | 14.33 | 12.94 | 14.33 | 14.33 | +1.3 (+9.98%) | 18,553,994 |
| 13 Sep 2021 | CNY | 13.6 | 13.65 | 12.91 | 13.03 | 13.03 | -0.92 (-6.59%) | 13,095,989 |
| 10 Sep 2021 | CNY | 14.25 | 14.64 | 13.83 | 13.95 | 13.95 | -0.46 (-3.19%) | 12,482,852 |
| 9 Sep 2021 | CNY | 14.09 | 14.45 | 13.75 | 14.41 | 14.41 | +0.03 (+0.21%) | 13,641,478 |
| 8 Sep 2021 | CNY | 14.86 | 15.3 | 14.15 | 14.38 | 14.38 | -0.59 (-3.94%) | 18,401,433 |
| 7 Sep 2021 | CNY | 15.58 | 16.5 | 14.48 | 14.97 | 14.97 | -0.43 (-2.79%) | 22,321,444 |
| 6 Sep 2021 | CNY | 14.52 | 15.88 | 14.33 | 15.4 | 15.4 | +0.55 (+3.70%) | 21,595,814 |
| 3 Sep 2021 | CNY | 13.8 | 15.25 | 13.5 | 14.85 | 14.85 | -0.15 (-1%) | 21,605,242 |
| 2 Sep 2021 | CNY | 15.2 | 15.98 | 13.88 | 15 | 15 | -0.28 (-1.83%) | 30,250,492 |
