| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 12.82 | 12.97 | 12.75 | 12.88 | 12.88 | -0.03 (-0.23%) | 630,465 |
| 13 Oct 2021 | CNY | 12.9 | 12.95 | 12.75 | 12.91 | 12.91 | +0.17 (+1.33%) | 805,319 |
| 12 Oct 2021 | CNY | 13 | 13.02 | 12.72 | 12.74 | 12.74 | -0.27 (-2.08%) | 819,167 |
| 11 Oct 2021 | CNY | 13.11 | 13.22 | 12.95 | 13.01 | 13.01 | +0.03 (+0.23%) | 987,346 |
| 8 Oct 2021 | CNY | 12.82 | 13.16 | 12.82 | 12.98 | 12.98 | +0.21 (+1.64%) | 902,999 |
| 30 Sep 2021 | CNY | 12.87 | 12.96 | 12.68 | 12.77 | 12.77 | -0.03 (-0.23%) | 728,955 |
| 29 Sep 2021 | CNY | 13.2 | 13.22 | 12.74 | 12.8 | 12.8 | -0.4 (-3.03%) | 1,194,159 |
| 28 Sep 2021 | CNY | 13.15 | 13.28 | 13 | 13.2 | 13.2 | +0.01 (+0.08%) | 897,687 |
| 27 Sep 2021 | CNY | 13.78 | 14.02 | 13.14 | 13.19 | 13.19 | -0.62 (-4.49%) | 2,139,880 |
| 24 Sep 2021 | CNY | 14.54 | 14.54 | 13.8 | 13.81 | 13.81 | -0.67 (-4.63%) | 2,995,863 |
| 23 Sep 2021 | CNY | 14.71 | 14.8 | 14.47 | 14.48 | 14.48 | -0.18 (-1.23%) | 1,962,891 |
| 22 Sep 2021 | CNY | 14.81 | 15.05 | 14.56 | 14.66 | 14.66 | -0.41 (-2.72%) | 1,386,411 |
| 17 Sep 2021 | CNY | 15.06 | 15.43 | 14.91 | 15.07 | 15.07 | +0.18 (+1.21%) | 2,382,958 |
| 16 Sep 2021 | CNY | 14.55 | 15.25 | 14.55 | 14.89 | 14.89 | +0.2 (+1.36%) | 2,330,967 |
| 15 Sep 2021 | CNY | 14.83 | 14.89 | 14.55 | 14.69 | 14.69 | -0.2 (-1.34%) | 1,495,771 |
| 14 Sep 2021 | CNY | 14.6 | 14.96 | 14.55 | 14.89 | 14.89 | +0.26 (+1.78%) | 1,875,767 |
| 13 Sep 2021 | CNY | 14.67 | 14.85 | 14.56 | 14.63 | 14.63 | -0.15 (-1.01%) | 1,013,707 |
| 10 Sep 2021 | CNY | 14.98 | 14.98 | 14.68 | 14.78 | 14.78 | -0.07 (-0.47%) | 1,312,602 |
| 9 Sep 2021 | CNY | 15.08 | 15.08 | 14.82 | 14.85 | 14.85 | -0.22 (-1.46%) | 1,238,303 |
| 8 Sep 2021 | CNY | 15.3 | 15.3 | 14.92 | 15.07 | 15.07 | -0.01 (-0.07%) | 1,276,347 |
| 7 Sep 2021 | CNY | 14.83 | 15.25 | 14.83 | 15.08 | 15.08 | +0.24 (+1.62%) | 1,706,832 |
| 6 Sep 2021 | CNY | 14.7 | 14.9 | 14.55 | 14.84 | 14.84 | +0.15 (+1.02%) | 1,393,501 |
| 3 Sep 2021 | CNY | 14.47 | 15.05 | 14.47 | 14.69 | 14.69 | +0.22 (+1.52%) | 2,033,445 |
| 2 Sep 2021 | CNY | 14.7 | 14.75 | 14.36 | 14.47 | 14.47 | -0.23 (-1.56%) | 2,320,389 |
| 1 Sep 2021 | CNY | 14.95 | 15.23 | 14.36 | 14.7 | 14.7 | -0.32 (-2.13%) | 3,219,752 |
| 31 Aug 2021 | CNY | 17.33 | 17.41 | 14.87 | 15.02 | 15.02 | -3.29 (-17.97%) | 8,154,009 |
| 30 Aug 2021 | CNY | 19 | 19.6 | 18.2 | 18.31 | 18.31 | -0.67 (-3.53%) | 3,572,895 |
| 27 Aug 2021 | CNY | 18.65 | 19.15 | 18.59 | 18.98 | 18.98 | +0.27 (+1.44%) | 2,124,728 |
| 26 Aug 2021 | CNY | 19.37 | 19.37 | 18.63 | 18.71 | 18.71 | -0.48 (-2.50%) | 2,225,481 |
| 25 Aug 2021 | CNY | 19.32 | 19.65 | 18.83 | 19.19 | 19.19 | +0.09 (+0.47%) | 2,753,661 |
