| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 20 | 20.66 | 19.91 | 20.49 | 20.49 | +0.51 (+2.55%) | 36,754,789 |
| 14 Oct 2021 | CNY | 20 | 20.13 | 19.8 | 19.98 | 19.98 | -0.16 (-0.79%) | 17,761,017 |
| 13 Oct 2021 | CNY | 19.46 | 20.2 | 19.4 | 20.14 | 20.14 | +0.67 (+3.44%) | 32,168,326 |
| 12 Oct 2021 | CNY | 19.65 | 19.9 | 19.29 | 19.47 | 19.47 | +0.17 (+0.88%) | 21,640,767 |
| 11 Oct 2021 | CNY | 19.2 | 19.46 | 19.12 | 19.3 | 19.3 | +0.01 (+0.05%) | 11,815,620 |
| 8 Oct 2021 | CNY | 19.3 | 19.38 | 19.09 | 19.29 | 19.29 | +0.32 (+1.69%) | 13,256,817 |
| 30 Sep 2021 | CNY | 19 | 19.28 | 18.85 | 18.97 | 18.97 | +0.17 (+0.90%) | 13,295,710 |
| 29 Sep 2021 | CNY | 18.78 | 18.96 | 18.6 | 18.8 | 18.8 | -0.16 (-0.84%) | 14,107,858 |
| 28 Sep 2021 | CNY | 18.5 | 19.11 | 17.9 | 18.96 | 18.96 | +0.01 (+0.05%) | 21,087,638 |
| 27 Sep 2021 | CNY | 19.35 | 19.45 | 18.92 | 18.95 | 18.95 | -0.25 (-1.30%) | 14,882,555 |
| 24 Sep 2021 | CNY | 19.37 | 19.49 | 19.16 | 19.2 | 19.2 | -0.17 (-0.88%) | 11,706,391 |
| 23 Sep 2021 | CNY | 18.97 | 19.49 | 18.97 | 19.37 | 19.37 | +0.38 (+2.00%) | 16,675,853 |
| 22 Sep 2021 | CNY | 18.91 | 19.08 | 18.78 | 18.99 | 18.99 | -0.1 (-0.52%) | 11,797,979 |
| 17 Sep 2021 | CNY | 18.9 | 19.18 | 18.69 | 19.09 | 19.09 | +0.13 (+0.69%) | 16,059,270 |
| 16 Sep 2021 | CNY | 19.71 | 19.86 | 18.96 | 18.96 | 18.96 | -0.78 (-3.95%) | 26,393,201 |
| 15 Sep 2021 | CNY | 20 | 20.05 | 19.71 | 19.74 | 19.74 | -0.23 (-1.15%) | 19,124,653 |
| 14 Sep 2021 | CNY | 20.24 | 20.44 | 19.91 | 19.97 | 19.97 | -0.27 (-1.33%) | 21,547,348 |
| 13 Sep 2021 | CNY | 20.55 | 20.56 | 20.18 | 20.24 | 20.24 | -0.31 (-1.51%) | 22,394,318 |
| 10 Sep 2021 | CNY | 20.07 | 20.71 | 20.02 | 20.55 | 20.55 | +0.36 (+1.78%) | 35,962,132 |
| 9 Sep 2021 | CNY | 20.6 | 20.65 | 20.06 | 20.19 | 20.19 | -0.41 (-1.99%) | 24,012,772 |
| 8 Sep 2021 | CNY | 20.33 | 20.61 | 20.24 | 20.6 | 20.6 | +0.28 (+1.38%) | 27,419,930 |
| 7 Sep 2021 | CNY | 20.33 | 20.45 | 20.15 | 20.32 | 20.32 | +0.02 (+0.10%) | 20,675,525 |
| 6 Sep 2021 | CNY | 20.08 | 20.36 | 19.71 | 20.3 | 20.3 | +0.19 (+0.94%) | 24,717,441 |
| 3 Sep 2021 | CNY | 20.04 | 20.39 | 19.88 | 20.11 | 20.11 | +0.07 (+0.35%) | 23,111,300 |
| 2 Sep 2021 | CNY | 20.4 | 20.4 | 19.97 | 20.04 | 20.04 | -0.4 (-1.96%) | 24,946,108 |
| 1 Sep 2021 | CNY | 20.44 | 20.55 | 20.02 | 20.44 | 20.44 | -0.14 (-0.68%) | 23,145,711 |
| 31 Aug 2021 | CNY | 20.3 | 20.58 | 19.87 | 20.58 | 20.58 | +0.28 (+1.38%) | 27,275,171 |
| 30 Aug 2021 | CNY | 20.66 | 20.73 | 20.24 | 20.3 | 20.3 | -0.06 (-0.29%) | 26,935,926 |
| 27 Aug 2021 | CNY | 19.9 | 20.38 | 19.75 | 20.36 | 20.36 | +0.39 (+1.95%) | 23,464,985 |
| 26 Aug 2021 | CNY | 20.38 | 20.55 | 19.92 | 19.97 | 19.97 | -0.24 (-1.19%) | 22,394,039 |
