| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2021 | CNY | 12.2 | 12.83 | 12.15 | 12.47 | 12.47 | +0.13 (+1.05%) | 3,817,444 |
| 29 Oct 2021 | CNY | 12.25 | 12.49 | 12.11 | 12.34 | 12.34 | +0.01 (+0.08%) | 4,330,391 |
| 28 Oct 2021 | CNY | 12.58 | 13.18 | 12.1 | 12.33 | 12.33 | -0.54 (-4.20%) | 8,099,776 |
| 27 Oct 2021 | CNY | 12.97 | 13.16 | 12.67 | 12.87 | 12.87 | -0.21 (-1.61%) | 4,860,258 |
| 26 Oct 2021 | CNY | 13.36 | 13.55 | 13.05 | 13.08 | 13.08 | -0.46 (-3.40%) | 5,294,668 |
| 25 Oct 2021 | CNY | 13.45 | 13.76 | 13.15 | 13.54 | 13.54 | -0.26 (-1.88%) | 6,083,773 |
| 22 Oct 2021 | CNY | 14.37 | 14.79 | 13.67 | 13.8 | 13.8 | -0.12 (-0.86%) | 8,834,288 |
| 21 Oct 2021 | CNY | 13.88 | 14.2 | 13.67 | 13.92 | 13.92 | -0.19 (-1.35%) | 5,429,976 |
| 20 Oct 2021 | CNY | 14.25 | 14.46 | 13.8 | 14.11 | 14.11 | -0.12 (-0.84%) | 8,623,440 |
| 19 Oct 2021 | CNY | 13.73 | 14.68 | 13.73 | 14.23 | 14.23 | +0.65 (+4.79%) | 10,239,303 |
| 18 Oct 2021 | CNY | 13.6 | 13.74 | 13.1 | 13.58 | 13.58 | -0.01 (-0.07%) | 5,414,423 |
| 15 Oct 2021 | CNY | 13.15 | 13.85 | 13.15 | 13.59 | 13.59 | -0.01 (-0.07%) | 5,427,483 |
| 14 Oct 2021 | CNY | 13.5 | 14.23 | 13.48 | 13.6 | 13.6 | +0.27 (+2.03%) | 8,259,353 |
| 13 Oct 2021 | CNY | 13.07 | 13.55 | 12.9 | 13.33 | 13.33 | +0.4 (+3.09%) | 6,317,133 |
| 12 Oct 2021 | CNY | 13.24 | 13.24 | 12.62 | 12.93 | 12.93 | -0.32 (-2.42%) | 4,443,465 |
| 11 Oct 2021 | CNY | 13.69 | 13.84 | 13.14 | 13.25 | 13.25 | -0.24 (-1.78%) | 4,627,240 |
| 8 Oct 2021 | CNY | 13.44 | 13.96 | 13.38 | 13.49 | 13.49 | +0.18 (+1.35%) | 6,261,441 |
| 30 Sep 2021 | CNY | 12.7 | 13.64 | 12.64 | 13.31 | 13.31 | +0.95 (+7.69%) | 9,570,343 |
| 29 Sep 2021 | CNY | 12.96 | 13.07 | 12.33 | 12.36 | 12.36 | -0.99 (-7.42%) | 9,453,317 |
| 28 Sep 2021 | CNY | 14.03 | 14.14 | 12.89 | 13.35 | 13.35 | -0.5 (-3.61%) | 9,412,302 |
| 27 Sep 2021 | CNY | 14.3 | 15.41 | 13.82 | 13.85 | 13.85 | +0.25 (+1.84%) | 15,379,111 |
| 24 Sep 2021 | CNY | 13.97 | 14.81 | 13.59 | 13.6 | 13.6 | -0.16 (-1.16%) | 15,219,758 |
| 23 Sep 2021 | CNY | 12.68 | 14.71 | 12.5 | 13.76 | 13.76 | +1.06 (+8.35%) | 17,349,385 |
| 22 Sep 2021 | CNY | 12.3 | 12.75 | 12.21 | 12.7 | 12.7 | 0.0 (0.0%) | 5,613,922 |
| 17 Sep 2021 | CNY | 13.71 | 13.84 | 12.48 | 12.7 | 12.7 | -0.86 (-6.34%) | 10,759,352 |
| 16 Sep 2021 | CNY | 14.31 | 14.55 | 13.29 | 13.56 | 13.56 | -0.71 (-4.98%) | 14,032,411 |
| 15 Sep 2021 | CNY | 15.5 | 15.54 | 14.26 | 14.27 | 14.27 | -0.6 (-4.03%) | 25,551,061 |
| 14 Sep 2021 | CNY | 12.58 | 14.87 | 12.46 | 14.87 | 14.87 | +2.48 (+20.02%) | 21,115,845 |
| 13 Sep 2021 | CNY | 12.7 | 12.83 | 12.35 | 12.39 | 12.39 | -0.3 (-2.36%) | 3,199,710 |
| 10 Sep 2021 | CNY | 12.67 | 13.01 | 12.6 | 12.69 | 12.69 | -0.16 (-1.25%) | 3,592,088 |
