| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 13.5 | 14.11 | 13.27 | 13.86 | 13.86 | +0.27 (+1.99%) | 149,878,217 |
| 13 Oct 2021 | CNY | 13.82 | 13.92 | 13.28 | 13.59 | 13.59 | -0.09 (-0.66%) | 124,032,131 |
| 12 Oct 2021 | CNY | 14.41 | 14.67 | 13.42 | 13.68 | 13.68 | -0.59 (-4.13%) | 142,188,422 |
| 11 Oct 2021 | CNY | 14.57 | 14.59 | 14.08 | 14.27 | 14.27 | -0.05 (-0.35%) | 80,733,093 |
| 8 Oct 2021 | CNY | 15.49 | 15.5 | 14.16 | 14.32 | 14.32 | -0.51 (-3.44%) | 109,295,301 |
| 30 Sep 2021 | CNY | 14.99 | 15.02 | 14.61 | 14.83 | 14.83 | +0.17 (+1.16%) | 77,666,126 |
| 29 Sep 2021 | CNY | 15.64 | 15.69 | 14.55 | 14.66 | 14.66 | -0.94 (-6.03%) | 83,293,369 |
| 28 Sep 2021 | CNY | 15.98 | 16.11 | 15.4 | 15.6 | 15.6 | -0.24 (-1.52%) | 91,821,480 |
| 27 Sep 2021 | CNY | 17.74 | 17.8 | 15.8 | 15.84 | 15.84 | -1.69 (-9.64%) | 133,057,681 |
| 24 Sep 2021 | CNY | 18.95 | 18.95 | 17.37 | 17.53 | 17.53 | -1.45 (-7.64%) | 155,020,861 |
| 23 Sep 2021 | CNY | 20.02 | 20.05 | 18.75 | 18.98 | 18.98 | -0.71 (-3.61%) | 130,765,980 |
| 22 Sep 2021 | CNY | 19.69 | 20.45 | 18.95 | 19.69 | 19.69 | -0.52 (-2.57%) | 146,762,067 |
| 17 Sep 2021 | CNY | 21.44 | 22.22 | 20.21 | 20.21 | 20.21 | -2.24 (-9.98%) | 160,517,311 |
| 16 Sep 2021 | CNY | 22.85 | 23.58 | 22 | 22.45 | 22.45 | +0.36 (+1.63%) | 117,266,869 |
| 15 Sep 2021 | CNY | 21.42 | 22.7 | 20.9 | 22.09 | 22.09 | -0.11 (-0.50%) | 119,705,878 |
| 14 Sep 2021 | CNY | 21.42 | 23.18 | 21.16 | 22.2 | 22.2 | +0.16 (+0.73%) | 222,343,953 |
| 13 Sep 2021 | CNY | 21.18 | 22.04 | 20.9 | 22.04 | 22.04 | +2 (+9.98%) | 141,508,076 |
| 10 Sep 2021 | CNY | 19.99 | 20.94 | 19.75 | 20.04 | 20.04 | +0.12 (+0.60%) | 141,094,300 |
| 9 Sep 2021 | CNY | 19.3 | 20.49 | 18.99 | 19.92 | 19.92 | +1.02 (+5.40%) | 173,166,310 |
| 8 Sep 2021 | CNY | 17.15 | 18.9 | 16.85 | 18.9 | 18.9 | +1.72 (+10.01%) | 87,052,623 |
| 7 Sep 2021 | CNY | 17.13 | 17.4 | 16.61 | 17.18 | 17.18 | +0.35 (+2.08%) | 84,000,982 |
| 6 Sep 2021 | CNY | 17 | 17.7 | 16.26 | 16.83 | 16.83 | +0.67 (+4.15%) | 100,808,636 |
| 3 Sep 2021 | CNY | 16.83 | 16.86 | 15.8 | 16.16 | 16.16 | -0.57 (-3.41%) | 76,897,044 |
| 2 Sep 2021 | CNY | 15.85 | 17.1 | 15.72 | 16.73 | 16.73 | +0.74 (+4.63%) | 105,353,374 |
| 1 Sep 2021 | CNY | 17.32 | 17.69 | 15.9 | 15.99 | 15.99 | -1.57 (-8.94%) | 132,187,121 |
| 31 Aug 2021 | CNY | 17.31 | 17.71 | 16.88 | 17.56 | 17.56 | -0.11 (-0.62%) | 90,699,154 |
| 30 Aug 2021 | CNY | 17.4 | 17.85 | 16.7 | 17.67 | 17.67 | +0.45 (+2.61%) | 118,770,208 |
| 27 Aug 2021 | CNY | 16.46 | 17.3 | 16.23 | 17.22 | 17.22 | +0.7 (+4.24%) | 100,558,247 |
| 26 Aug 2021 | CNY | 16.02 | 17.34 | 15.88 | 16.52 | 16.52 | +0.51 (+3.19%) | 141,736,603 |
| 25 Aug 2021 | CNY | 15.43 | 16.32 | 15.32 | 16.01 | 16.01 | +0.76 (+4.98%) | 114,044,306 |
