| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 18.07 | 18.33 | 17.89 | 18.15 | 18.15 | +0.03 (+0.17%) | 15,812,496 |
| 14 Oct 2021 | CNY | 16.99 | 18.12 | 16.88 | 18.12 | 18.12 | +1.65 (+10.02%) | 22,376,516 |
| 13 Oct 2021 | CNY | 16.5 | 16.98 | 16.36 | 16.47 | 16.47 | 0.0 (0.0%) | 5,811,537 |
| 12 Oct 2021 | CNY | 16.73 | 16.76 | 16.38 | 16.47 | 16.47 | -0.3 (-1.79%) | 7,002,550 |
| 11 Oct 2021 | CNY | 15.75 | 17.06 | 15.75 | 16.77 | 16.77 | +0.86 (+5.41%) | 11,805,501 |
| 8 Oct 2021 | CNY | 16.01 | 16.25 | 15.7 | 15.91 | 15.91 | -0.09 (-0.56%) | 6,878,436 |
| 30 Sep 2021 | CNY | 16 | 16.29 | 15.83 | 16 | 16 | -0.09 (-0.56%) | 6,281,908 |
| 29 Sep 2021 | CNY | 16 | 16.2 | 15.93 | 16.09 | 16.09 | -0.07 (-0.43%) | 3,844,042 |
| 28 Sep 2021 | CNY | 16.29 | 16.55 | 16.09 | 16.16 | 16.16 | -0.04 (-0.25%) | 4,293,604 |
| 27 Sep 2021 | CNY | 16.35 | 16.54 | 16.06 | 16.2 | 16.2 | -0.12 (-0.74%) | 5,013,817 |
| 24 Sep 2021 | CNY | 15.92 | 16.46 | 15.92 | 16.32 | 16.32 | +0.29 (+1.81%) | 5,726,164 |
| 23 Sep 2021 | CNY | 15.76 | 16.2 | 15.61 | 16.03 | 16.03 | +0.2 (+1.26%) | 7,010,969 |
| 22 Sep 2021 | CNY | 16 | 16.13 | 15.52 | 15.83 | 15.83 | -0.41 (-2.52%) | 4,992,318 |
| 17 Sep 2021 | CNY | 16.1 | 16.27 | 15.51 | 16.24 | 16.24 | +0.14 (+0.87%) | 6,635,491 |
| 16 Sep 2021 | CNY | 16.56 | 16.62 | 16.06 | 16.1 | 16.1 | -0.48 (-2.90%) | 6,222,530 |
| 15 Sep 2021 | CNY | 16.44 | 16.9 | 16.21 | 16.58 | 16.58 | +0.28 (+1.72%) | 9,649,613 |
| 14 Sep 2021 | CNY | 16.39 | 16.73 | 16.23 | 16.3 | 16.3 | -0.16 (-0.97%) | 6,806,459 |
| 13 Sep 2021 | CNY | 16.71 | 16.71 | 16.26 | 16.46 | 16.46 | -0.31 (-1.85%) | 6,322,031 |
| 10 Sep 2021 | CNY | 16.94 | 16.95 | 16.58 | 16.77 | 16.77 | -0.17 (-1.00%) | 6,836,052 |
| 9 Sep 2021 | CNY | 17.07 | 17.17 | 16.71 | 16.94 | 16.94 | -0.12 (-0.70%) | 8,484,694 |
| 8 Sep 2021 | CNY | 17.02 | 17.15 | 16.89 | 17.06 | 17.06 | +0.06 (+0.35%) | 7,373,992 |
| 7 Sep 2021 | CNY | 17.27 | 17.34 | 16.93 | 17 | 17 | -0.27 (-1.56%) | 11,314,035 |
| 6 Sep 2021 | CNY | 17.62 | 17.62 | 17.21 | 17.27 | 17.27 | -0.25 (-1.43%) | 7,490,340 |
| 3 Sep 2021 | CNY | 17.5 | 17.83 | 17.45 | 17.52 | 17.52 | 0.0 (0.0%) | 4,890,501 |
| 2 Sep 2021 | CNY | 17.88 | 17.94 | 17.41 | 17.52 | 17.52 | -0.36 (-2.01%) | 7,764,308 |
| 1 Sep 2021 | CNY | 17.56 | 18.1 | 17.2 | 17.88 | 17.88 | +0.41 (+2.35%) | 9,879,029 |
| 31 Aug 2021 | CNY | 17.95 | 17.95 | 17.39 | 17.47 | 17.47 | -0.44 (-2.46%) | 6,001,312 |
| 30 Aug 2021 | CNY | 18 | 18.37 | 17.74 | 17.91 | 17.91 | +0.06 (+0.34%) | 5,662,556 |
| 27 Aug 2021 | CNY | 17.52 | 18.17 | 17.38 | 17.85 | 17.85 | +0.33 (+1.88%) | 5,182,068 |
| 26 Aug 2021 | CNY | 17.82 | 18.11 | 17.45 | 17.52 | 17.52 | -0.2 (-1.13%) | 4,967,063 |
