| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 15.9 | 16.11 | 15.9 | 16.05 | 16.05 | +0.12 (+0.75%) | 361,684 |
| 29 Sep 2021 | CNY | 16.13 | 16.33 | 15.9 | 15.93 | 15.93 | -0.29 (-1.79%) | 717,900 |
| 28 Sep 2021 | CNY | 16.17 | 16.29 | 16.12 | 16.22 | 16.22 | -0.13 (-0.80%) | 536,407 |
| 27 Sep 2021 | CNY | 16.8 | 16.8 | 16.3 | 16.35 | 16.35 | -0.5 (-2.97%) | 925,183 |
| 24 Sep 2021 | CNY | 17.11 | 17.11 | 16.78 | 16.85 | 16.85 | -0.17 (-1.00%) | 604,200 |
| 23 Sep 2021 | CNY | 16.81 | 17.14 | 16.81 | 17.02 | 17.02 | +0.17 (+1.01%) | 777,018 |
| 22 Sep 2021 | CNY | 16.81 | 16.93 | 16.7 | 16.85 | 16.85 | -0.03 (-0.18%) | 482,374 |
| 17 Sep 2021 | CNY | 16.91 | 17.07 | 16.7 | 16.88 | 16.88 | -0.1 (-0.59%) | 893,581 |
| 16 Sep 2021 | CNY | 17.05 | 17.29 | 16.96 | 16.98 | 16.98 | -0.07 (-0.41%) | 994,936 |
| 15 Sep 2021 | CNY | 17.18 | 17.18 | 16.91 | 17.05 | 17.05 | -0.01 (-0.06%) | 648,511 |
| 14 Sep 2021 | CNY | 17.41 | 17.42 | 17.04 | 17.06 | 17.06 | -0.35 (-2.01%) | 978,400 |
| 13 Sep 2021 | CNY | 17.4 | 17.49 | 17.25 | 17.41 | 17.41 | +0.08 (+0.46%) | 757,800 |
| 10 Sep 2021 | CNY | 17.6 | 17.65 | 17.27 | 17.33 | 17.33 | -0.27 (-1.53%) | 1,356,967 |
| 9 Sep 2021 | CNY | 17.47 | 17.7 | 17.45 | 17.6 | 17.6 | +0.04 (+0.23%) | 1,434,709 |
| 8 Sep 2021 | CNY | 17.41 | 17.6 | 17.41 | 17.56 | 17.56 | +0.07 (+0.40%) | 1,168,013 |
| 7 Sep 2021 | CNY | 17.27 | 17.6 | 17.27 | 17.49 | 17.49 | +0.23 (+1.33%) | 1,336,522 |
| 6 Sep 2021 | CNY | 17.18 | 17.27 | 17.08 | 17.26 | 17.26 | +0.08 (+0.47%) | 882,910 |
| 3 Sep 2021 | CNY | 17.1 | 17.35 | 17.03 | 17.18 | 17.18 | 0.0 (0.0%) | 1,254,061 |
| 2 Sep 2021 | CNY | 16.88 | 17.22 | 16.88 | 17.18 | 17.18 | +0.19 (+1.12%) | 1,236,275 |
| 1 Sep 2021 | CNY | 16.88 | 17.17 | 16.82 | 16.99 | 16.99 | +0.03 (+0.18%) | 954,233 |
| 31 Aug 2021 | CNY | 16.9 | 17.04 | 16.83 | 16.96 | 16.96 | +0.05 (+0.30%) | 916,821 |
| 30 Aug 2021 | CNY | 17.03 | 17.2 | 16.86 | 16.91 | 16.91 | -0.22 (-1.28%) | 1,281,711 |
| 27 Aug 2021 | CNY | 17.01 | 17.26 | 16.83 | 17.13 | 17.13 | +0.01 (+0.06%) | 1,441,051 |
| 26 Aug 2021 | CNY | 17.34 | 17.46 | 17.05 | 17.12 | 17.12 | -0.5 (-2.84%) | 2,045,757 |
| 25 Aug 2021 | CNY | 17.31 | 17.64 | 17.19 | 17.62 | 17.62 | +0.27 (+1.56%) | 1,911,896 |
| 24 Aug 2021 | CNY | 17.15 | 17.43 | 17.15 | 17.35 | 17.35 | +0.15 (+0.87%) | 2,192,081 |
| 23 Aug 2021 | CNY | 17.06 | 17.3 | 17.03 | 17.2 | 17.2 | +0.15 (+0.88%) | 2,925,652 |
| 20 Aug 2021 | CNY | 17.87 | 17.87 | 16.98 | 17.05 | 17.05 | -0.85 (-4.75%) | 3,443,848 |
| 19 Aug 2021 | CNY | 18.95 | 19.22 | 17.8 | 17.9 | 17.9 | -1.45 (-7.49%) | 4,751,082 |
| 18 Aug 2021 | CNY | 18.95 | 19.42 | 18.7 | 19.35 | 19.35 | -0.36 (-1.83%) | 3,645,063 |
