| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2021 | CNY | 12.64 | 12.65 | 12.45 | 12.47 | 12.47 | -0.24 (-1.89%) | 3,629,431 |
| 21 Oct 2021 | CNY | 12.61 | 12.9 | 12.59 | 12.71 | 12.71 | +0.13 (+1.03%) | 3,939,177 |
| 20 Oct 2021 | CNY | 12.8 | 12.8 | 12.5 | 12.58 | 12.58 | -0.26 (-2.02%) | 3,679,191 |
| 19 Oct 2021 | CNY | 12.8 | 12.87 | 12.72 | 12.84 | 12.84 | +0.02 (+0.16%) | 2,587,517 |
| 18 Oct 2021 | CNY | 12.84 | 12.9 | 12.65 | 12.82 | 12.82 | -0.23 (-1.76%) | 4,751,209 |
| 15 Oct 2021 | CNY | 13.38 | 13.48 | 13.05 | 13.05 | 13.05 | -0.67 (-4.88%) | 8,544,975 |
| 14 Oct 2021 | CNY | 13.48 | 14.35 | 13.4 | 13.72 | 13.72 | +0.46 (+3.47%) | 11,117,406 |
| 13 Oct 2021 | CNY | 13.36 | 13.52 | 13.23 | 13.26 | 13.26 | -0.22 (-1.63%) | 5,136,259 |
| 12 Oct 2021 | CNY | 13.33 | 13.55 | 13.03 | 13.48 | 13.48 | +0.04 (+0.30%) | 5,773,121 |
| 11 Oct 2021 | CNY | 13.04 | 13.49 | 12.89 | 13.44 | 13.44 | +0.4 (+3.07%) | 7,020,891 |
| 8 Oct 2021 | CNY | 12.74 | 13.12 | 12.58 | 13.04 | 13.04 | +0.35 (+2.76%) | 5,216,587 |
| 30 Sep 2021 | CNY | 12.53 | 12.85 | 12.53 | 12.69 | 12.69 | -0.17 (-1.32%) | 4,782,790 |
| 29 Sep 2021 | CNY | 12.52 | 13.55 | 12.31 | 12.86 | 12.86 | +0.24 (+1.90%) | 9,215,732 |
| 28 Sep 2021 | CNY | 12.5 | 12.76 | 12.5 | 12.62 | 12.62 | +0.02 (+0.16%) | 3,944,987 |
| 27 Sep 2021 | CNY | 13.14 | 13.16 | 12.55 | 12.6 | 12.6 | -0.58 (-4.40%) | 6,801,937 |
| 24 Sep 2021 | CNY | 13.4 | 13.45 | 13.02 | 13.18 | 13.18 | -0.2 (-1.49%) | 8,488,143 |
| 23 Sep 2021 | CNY | 13.66 | 13.66 | 13.25 | 13.38 | 13.38 | -0.3 (-2.19%) | 8,670,863 |
| 22 Sep 2021 | CNY | 13.36 | 13.92 | 13.28 | 13.68 | 13.68 | +0.16 (+1.18%) | 8,606,616 |
| 17 Sep 2021 | CNY | 13.93 | 14.05 | 13.22 | 13.52 | 13.52 | -0.61 (-4.32%) | 13,884,288 |
| 16 Sep 2021 | CNY | 14.47 | 14.95 | 14.04 | 14.13 | 14.13 | -0.59 (-4.01%) | 17,445,710 |
| 15 Sep 2021 | CNY | 14.71 | 15.49 | 14.71 | 14.72 | 14.72 | -1.57 (-9.64%) | 26,190,268 |
| 14 Sep 2021 | CNY | 18.5 | 18.5 | 16.14 | 16.29 | 16.29 | -1.13 (-6.49%) | 45,450,277 |
| 13 Sep 2021 | CNY | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | +1.58 (+9.97%) | 2,525,119 |
| 10 Sep 2021 | CNY | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | +1.44 (+10%) | 307,698 |
| 9 Sep 2021 | CNY | 12 | 14.4 | 12 | 14.4 | 14.4 | 0.0 (0.0%) | 1,230,832 |
