| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 15.31 | 15.57 | 15.21 | 15.46 | 15.46 | +0.18 (+1.18%) | 11,331,316 |
| 29 Sep 2021 | CNY | 15.7 | 15.8 | 15.15 | 15.28 | 15.28 | -0.57 (-3.60%) | 20,989,211 |
| 28 Sep 2021 | CNY | 16.52 | 16.6 | 15.6 | 15.85 | 15.85 | -0.62 (-3.76%) | 27,130,324 |
| 27 Sep 2021 | CNY | 16.62 | 16.84 | 16.11 | 16.47 | 16.47 | +0.07 (+0.43%) | 22,095,809 |
| 24 Sep 2021 | CNY | 16.8 | 17.08 | 16.36 | 16.4 | 16.4 | -0.08 (-0.49%) | 22,343,386 |
| 23 Sep 2021 | CNY | 16.15 | 16.65 | 16.01 | 16.48 | 16.48 | +0.38 (+2.36%) | 22,032,249 |
| 22 Sep 2021 | CNY | 16.43 | 16.55 | 15.91 | 16.1 | 16.1 | -0.49 (-2.95%) | 23,993,027 |
| 17 Sep 2021 | CNY | 16.45 | 16.77 | 16.35 | 16.59 | 16.59 | +0.14 (+0.85%) | 16,355,751 |
| 16 Sep 2021 | CNY | 17.06 | 17.25 | 16.34 | 16.45 | 16.45 | -0.65 (-3.80%) | 25,879,228 |
| 15 Sep 2021 | CNY | 16.8 | 17.28 | 16.73 | 17.1 | 17.1 | +0.18 (+1.06%) | 19,793,664 |
| 14 Sep 2021 | CNY | 17.26 | 17.5 | 16.85 | 16.92 | 16.92 | -0.39 (-2.25%) | 22,950,030 |
| 13 Sep 2021 | CNY | 17.69 | 17.78 | 16.95 | 17.31 | 17.31 | -0.38 (-2.15%) | 25,315,123 |
| 10 Sep 2021 | CNY | 18.27 | 18.28 | 17.27 | 17.69 | 17.69 | -0.53 (-2.91%) | 34,208,965 |
| 9 Sep 2021 | CNY | 18.74 | 18.92 | 18.05 | 18.22 | 18.22 | -0.54 (-2.88%) | 29,128,303 |
| 8 Sep 2021 | CNY | 18.93 | 19.14 | 18.34 | 18.76 | 18.76 | -0.18 (-0.95%) | 37,660,285 |
| 7 Sep 2021 | CNY | 17.47 | 19.18 | 17.36 | 18.94 | 18.94 | +1.5 (+8.60%) | 72,777,898 |
| 6 Sep 2021 | CNY | 16.38 | 17.69 | 16.15 | 17.44 | 17.44 | +1.12 (+6.86%) | 41,013,121 |
| 3 Sep 2021 | CNY | 16.73 | 16.73 | 15.93 | 16.32 | 16.32 | -0.54 (-3.20%) | 27,760,258 |
| 2 Sep 2021 | CNY | 16.69 | 16.9 | 16.35 | 16.86 | 16.86 | +0.29 (+1.75%) | 15,439,944 |
| 1 Sep 2021 | CNY | 16.7 | 16.97 | 16.18 | 16.57 | 16.57 | -0.2 (-1.19%) | 21,710,313 |
| 31 Aug 2021 | CNY | 16.88 | 16.97 | 16.13 | 16.77 | 16.77 | -0.17 (-1.00%) | 27,688,488 |
| 30 Aug 2021 | CNY | 17 | 17.37 | 16.69 | 16.94 | 16.94 | -0.05 (-0.29%) | 25,201,427 |
| 27 Aug 2021 | CNY | 17.15 | 17.48 | 16.91 | 16.99 | 16.99 | -0.14 (-0.82%) | 24,120,124 |
| 26 Aug 2021 | CNY | 17.65 | 17.95 | 17.11 | 17.13 | 17.13 | -0.6 (-3.38%) | 27,500,183 |
| 25 Aug 2021 | CNY | 17.51 | 18.03 | 16.68 | 17.73 | 17.73 | +0.3 (+1.72%) | 41,448,685 |
| 24 Aug 2021 | CNY | 17.39 | 17.61 | 17.1 | 17.43 | 17.43 | +0.06 (+0.35%) | 23,158,157 |
| 23 Aug 2021 | CNY | 17.01 | 17.66 | 16.92 | 17.37 | 17.37 | +0.41 (+2.42%) | 29,096,912 |
| 20 Aug 2021 | CNY | 17.08 | 17.21 | 16.7 | 16.96 | 16.96 | -0.09 (-0.53%) | 24,698,559 |
| 19 Aug 2021 | CNY | 16 | 17.22 | 15.88 | 17.05 | 17.05 | +1.08 (+6.76%) | 52,139,964 |
| 18 Aug 2021 | CNY | 17.15 | 17.15 | 15.53 | 15.97 | 15.97 | -1.18 (-6.88%) | 62,452,937 |
