| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 16.8 | 16.8 | 16 | 16.32 | 16.32 | -0.9 (-5.23%) | 12,098,803 |
| 14 Oct 2021 | CNY | 16.75 | 17.36 | 16.5 | 17.22 | 17.22 | +0.47 (+2.81%) | 6,539,133 |
| 13 Oct 2021 | CNY | 16.69 | 16.82 | 16.28 | 16.75 | 16.75 | +0.14 (+0.84%) | 3,620,603 |
| 12 Oct 2021 | CNY | 17.02 | 17.1 | 16.42 | 16.61 | 16.61 | -0.49 (-2.87%) | 5,136,547 |
| 11 Oct 2021 | CNY | 17.36 | 17.41 | 16.75 | 17.1 | 17.1 | -0.05 (-0.29%) | 5,166,768 |
| 8 Oct 2021 | CNY | 16.82 | 17.57 | 16.82 | 17.15 | 17.15 | +0.34 (+2.02%) | 7,561,262 |
| 30 Sep 2021 | CNY | 16.3 | 16.99 | 16.25 | 16.81 | 16.81 | -0.11 (-0.65%) | 10,257,636 |
| 29 Sep 2021 | CNY | 17.4 | 17.68 | 16.91 | 16.92 | 16.92 | -0.55 (-3.15%) | 6,442,406 |
| 28 Sep 2021 | CNY | 17.3 | 17.78 | 17.01 | 17.47 | 17.47 | +0.01 (+0.06%) | 5,867,562 |
| 27 Sep 2021 | CNY | 18.16 | 18.34 | 17.1 | 17.46 | 17.46 | -0.7 (-3.85%) | 8,726,755 |
| 24 Sep 2021 | CNY | 18.69 | 18.7 | 18.1 | 18.16 | 18.16 | -0.44 (-2.37%) | 6,593,214 |
| 23 Sep 2021 | CNY | 18.46 | 18.87 | 18.31 | 18.6 | 18.6 | +0.18 (+0.98%) | 7,680,905 |
| 22 Sep 2021 | CNY | 17.95 | 18.53 | 17.9 | 18.42 | 18.42 | +0.04 (+0.22%) | 7,286,063 |
| 17 Sep 2021 | CNY | 18.65 | 19.1 | 17.8 | 18.38 | 18.38 | -0.32 (-1.71%) | 10,739,470 |
| 16 Sep 2021 | CNY | 19.58 | 20.16 | 18.68 | 18.7 | 18.7 | -0.94 (-4.79%) | 15,475,697 |
| 15 Sep 2021 | CNY | 19.37 | 19.77 | 19.2 | 19.64 | 19.64 | +0.34 (+1.76%) | 9,596,617 |
| 14 Sep 2021 | CNY | 19.36 | 19.86 | 19.09 | 19.3 | 19.3 | -0.14 (-0.72%) | 9,791,006 |
| 13 Sep 2021 | CNY | 19.8 | 19.86 | 19.34 | 19.44 | 19.44 | -0.23 (-1.17%) | 8,309,722 |
| 10 Sep 2021 | CNY | 20.22 | 20.25 | 19.4 | 19.67 | 19.67 | -0.55 (-2.72%) | 12,068,697 |
| 9 Sep 2021 | CNY | 20.12 | 20.56 | 19.82 | 20.22 | 20.22 | +0.1 (+0.50%) | 12,218,314 |
| 8 Sep 2021 | CNY | 20.49 | 20.76 | 20.07 | 20.12 | 20.12 | -0.5 (-2.42%) | 11,383,036 |
| 7 Sep 2021 | CNY | 20.51 | 20.87 | 20.45 | 20.62 | 20.62 | +0.02 (+0.10%) | 10,197,187 |
| 6 Sep 2021 | CNY | 20.3 | 20.62 | 19.75 | 20.6 | 20.6 | +0.25 (+1.23%) | 10,056,944 |
| 3 Sep 2021 | CNY | 20.37 | 21.17 | 20.1 | 20.35 | 20.35 | -0.05 (-0.25%) | 13,059,877 |
| 2 Sep 2021 | CNY | 19.75 | 20.58 | 19.71 | 20.4 | 20.4 | +0.54 (+2.72%) | 13,831,929 |
| 1 Sep 2021 | CNY | 21.07 | 21.79 | 19.79 | 19.86 | 19.86 | -1.32 (-6.23%) | 20,827,446 |
| 31 Aug 2021 | CNY | 22.6 | 22.64 | 20.93 | 21.18 | 21.18 | -1.35 (-5.99%) | 18,807,757 |
| 30 Aug 2021 | CNY | 22.3 | 22.83 | 21.5 | 22.53 | 22.53 | -0.07 (-0.31%) | 18,978,092 |
| 27 Aug 2021 | CNY | 23.09 | 23.36 | 22.4 | 22.6 | 22.6 | +0.24 (+1.07%) | 22,125,345 |
| 26 Aug 2021 | CNY | 21.81 | 22.75 | 21.56 | 22.36 | 22.36 | +0.31 (+1.41%) | 22,641,356 |
