| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 16.53 | 17.27 | 16.52 | 16.52 | 16.52 | -1.84 (-10.02%) | 41,896,966 |
| 14 Oct 2021 | CNY | 18.11 | 18.38 | 18.02 | 18.36 | 18.36 | +0.28 (+1.55%) | 8,775,354 |
| 13 Oct 2021 | CNY | 18.14 | 18.15 | 17.81 | 18.08 | 18.08 | -0.07 (-0.39%) | 8,937,563 |
| 12 Oct 2021 | CNY | 18.19 | 18.49 | 18.06 | 18.15 | 18.15 | -0.14 (-0.77%) | 10,888,253 |
| 11 Oct 2021 | CNY | 18.03 | 18.4 | 18.01 | 18.29 | 18.29 | +0.21 (+1.16%) | 10,085,811 |
| 8 Oct 2021 | CNY | 17.8 | 18.16 | 17.78 | 18.08 | 18.08 | +0.1 (+0.56%) | 9,837,806 |
| 30 Sep 2021 | CNY | 17.85 | 18.14 | 17.83 | 17.98 | 17.98 | +0.12 (+0.67%) | 8,567,412 |
| 29 Sep 2021 | CNY | 18.2 | 18.2 | 17.76 | 17.86 | 17.86 | -0.45 (-2.46%) | 11,085,617 |
| 28 Sep 2021 | CNY | 18.23 | 18.37 | 17.92 | 18.31 | 18.31 | +0.05 (+0.27%) | 8,920,623 |
| 27 Sep 2021 | CNY | 19.1 | 19.15 | 18.24 | 18.26 | 18.26 | -0.8 (-4.20%) | 21,783,359 |
| 24 Sep 2021 | CNY | 19.11 | 19.22 | 19.01 | 19.06 | 19.06 | -0.04 (-0.21%) | 10,937,322 |
| 23 Sep 2021 | CNY | 19.08 | 19.21 | 19.05 | 19.1 | 19.1 | -0.01 (-0.05%) | 11,233,048 |
| 22 Sep 2021 | CNY | 19.04 | 19.19 | 18.91 | 19.11 | 19.11 | -0.13 (-0.68%) | 10,854,809 |
| 17 Sep 2021 | CNY | 19.08 | 19.32 | 19.03 | 19.24 | 19.24 | +0.17 (+0.89%) | 12,325,914 |
| 16 Sep 2021 | CNY | 19.37 | 19.43 | 19.07 | 19.07 | 19.07 | -0.36 (-1.85%) | 17,974,975 |
| 15 Sep 2021 | CNY | 19.73 | 19.73 | 19.35 | 19.43 | 19.43 | -0.34 (-1.72%) | 16,859,441 |
| 14 Sep 2021 | CNY | 19.64 | 19.92 | 19.56 | 19.77 | 19.77 | +0.13 (+0.66%) | 21,503,833 |
| 13 Sep 2021 | CNY | 19.43 | 19.77 | 19.42 | 19.64 | 19.64 | +0.27 (+1.39%) | 19,200,854 |
| 10 Sep 2021 | CNY | 19.47 | 19.47 | 19.3 | 19.37 | 19.37 | -0.11 (-0.56%) | 16,486,312 |
| 9 Sep 2021 | CNY | 19.49 | 19.66 | 19.4 | 19.48 | 19.48 | -0.04 (-0.20%) | 16,577,284 |
| 8 Sep 2021 | CNY | 19.44 | 19.65 | 19.39 | 19.52 | 19.52 | +0.02 (+0.10%) | 21,391,625 |
| 7 Sep 2021 | CNY | 19.41 | 19.52 | 19.27 | 19.5 | 19.5 | -0.02 (-0.10%) | 21,085,144 |
| 6 Sep 2021 | CNY | 19.68 | 19.76 | 19.03 | 19.52 | 19.52 | -0.67 (-3.32%) | 45,159,631 |
| 3 Sep 2021 | CNY | 19.86 | 20.23 | 19.75 | 20.19 | 20.19 | +0.28 (+1.41%) | 22,216,300 |
| 2 Sep 2021 | CNY | 20.05 | 20.06 | 19.7 | 19.91 | 19.91 | -0.1 (-0.50%) | 24,189,476 |
| 1 Sep 2021 | CNY | 20.07 | 20.07 | 19.65 | 20.01 | 20.01 | -0.09 (-0.45%) | 30,838,645 |
| 31 Aug 2021 | CNY | 19.89 | 20.37 | 19.6 | 20.1 | 20.1 | -0.37 (-1.81%) | 28,834,466 |
| 30 Aug 2021 | CNY | 21.31 | 21.36 | 20.24 | 20.47 | 20.47 | -0.6 (-2.85%) | 33,456,998 |
| 27 Aug 2021 | CNY | 20.77 | 21.12 | 20.53 | 21.07 | 21.07 | +0.29 (+1.40%) | 25,338,364 |
| 26 Aug 2021 | CNY | 20.81 | 20.99 | 20.62 | 20.78 | 20.78 | -0.03 (-0.14%) | 21,260,865 |
