| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 12.81 | 12.81 | 12.52 | 12.53 | 12.53 | -0.31 (-2.41%) | 753,146 |
| 28 Sep 2021 | CNY | 12.76 | 12.89 | 12.65 | 12.84 | 12.84 | +0.12 (+0.94%) | 551,107 |
| 27 Sep 2021 | CNY | 13.46 | 13.53 | 12.66 | 12.72 | 12.72 | -0.72 (-5.36%) | 1,890,300 |
| 24 Sep 2021 | CNY | 13.95 | 13.95 | 13.4 | 13.44 | 13.44 | -0.47 (-3.38%) | 1,936,523 |
| 23 Sep 2021 | CNY | 13.4 | 13.97 | 13.4 | 13.91 | 13.91 | +0.49 (+3.65%) | 2,616,777 |
| 22 Sep 2021 | CNY | 13.45 | 13.45 | 13.27 | 13.42 | 13.42 | -0.08 (-0.59%) | 626,980 |
| 17 Sep 2021 | CNY | 13.51 | 13.56 | 13.23 | 13.5 | 13.5 | 0.0 (0.0%) | 1,313,354 |
| 16 Sep 2021 | CNY | 13.79 | 13.87 | 13.5 | 13.5 | 13.5 | -0.34 (-2.46%) | 1,254,354 |
| 15 Sep 2021 | CNY | 13.46 | 13.89 | 13.46 | 13.84 | 13.84 | +0.27 (+1.99%) | 1,263,508 |
| 14 Sep 2021 | CNY | 13.99 | 14.14 | 13.57 | 13.57 | 13.57 | -0.22 (-1.60%) | 2,415,161 |
| 13 Sep 2021 | CNY | 13.43 | 13.95 | 13.43 | 13.79 | 13.79 | +0.46 (+3.45%) | 3,234,279 |
| 10 Sep 2021 | CNY | 13.58 | 13.59 | 13.28 | 13.33 | 13.33 | -0.22 (-1.62%) | 1,111,921 |
| 9 Sep 2021 | CNY | 13.63 | 13.69 | 13.48 | 13.55 | 13.55 | -0.1 (-0.73%) | 1,192,812 |
| 8 Sep 2021 | CNY | 13.46 | 13.65 | 13.41 | 13.65 | 13.65 | +0.22 (+1.64%) | 1,487,214 |
| 7 Sep 2021 | CNY | 13.51 | 13.58 | 13.35 | 13.43 | 13.43 | -0.07 (-0.52%) | 1,445,283 |
| 6 Sep 2021 | CNY | 13.49 | 13.61 | 13.32 | 13.5 | 13.5 | +0.09 (+0.67%) | 1,305,261 |
| 3 Sep 2021 | CNY | 13.22 | 13.44 | 13.15 | 13.41 | 13.41 | +0.19 (+1.44%) | 1,507,270 |
| 2 Sep 2021 | CNY | 13.16 | 13.35 | 13.02 | 13.22 | 13.22 | +0.06 (+0.46%) | 1,193,137 |
| 1 Sep 2021 | CNY | 13.42 | 13.5 | 12.99 | 13.16 | 13.16 | -0.34 (-2.52%) | 1,930,333 |
| 31 Aug 2021 | CNY | 13.09 | 13.68 | 13.09 | 13.5 | 13.5 | +0.51 (+3.93%) | 3,811,117 |
| 30 Aug 2021 | CNY | 13.02 | 13.18 | 12.89 | 12.99 | 12.99 | -0.08 (-0.61%) | 846,863 |
| 27 Aug 2021 | CNY | 13.18 | 13.19 | 12.98 | 13.07 | 13.07 | -0.11 (-0.83%) | 730,496 |
| 26 Aug 2021 | CNY | 13.26 | 13.3 | 13.09 | 13.18 | 13.18 | -0.17 (-1.27%) | 932,217 |
| 25 Aug 2021 | CNY | 13.18 | 13.41 | 13.12 | 13.35 | 13.35 | +0.17 (+1.29%) | 1,122,879 |
| 24 Aug 2021 | CNY | 13.24 | 13.29 | 13.09 | 13.18 | 13.18 | -0.06 (-0.45%) | 1,062,644 |
| 23 Aug 2021 | CNY | 12.77 | 13.29 | 12.75 | 13.24 | 13.24 | +0.53 (+4.17%) | 1,717,513 |
| 20 Aug 2021 | CNY | 13 | 13 | 12.61 | 12.71 | 12.71 | -0.46 (-3.49%) | 1,492,246 |
| 19 Aug 2021 | CNY | 13.11 | 13.32 | 13.11 | 13.17 | 13.17 | +0.04 (+0.30%) | 1,110,860 |
| 18 Aug 2021 | CNY | 12.92 | 13.21 | 12.92 | 13.13 | 13.13 | +0.26 (+2.02%) | 876,893 |
| 17 Aug 2021 | CNY | 13.2 | 13.2 | 12.82 | 12.87 | 12.87 | -0.31 (-2.35%) | 732,381 |
