| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2021 | CNY | 19.47 | 19.56 | 19.21 | 19.36 | 19.36 | -0.11 (-0.56%) | 7,616,937 |
| 11 Oct 2021 | CNY | 19.49 | 19.74 | 19.25 | 19.47 | 19.47 | -0.03 (-0.15%) | 9,592,924 |
| 8 Oct 2021 | CNY | 18.34 | 19.85 | 18.33 | 19.5 | 19.5 | +1.17 (+6.38%) | 17,985,259 |
| 30 Sep 2021 | CNY | 18.12 | 18.49 | 18.12 | 18.33 | 18.33 | +0.27 (+1.50%) | 4,613,042 |
| 29 Sep 2021 | CNY | 18.35 | 18.44 | 18.01 | 18.06 | 18.06 | -0.46 (-2.48%) | 7,489,208 |
| 28 Sep 2021 | CNY | 18.71 | 18.82 | 18.48 | 18.52 | 18.52 | -0.2 (-1.07%) | 5,850,845 |
| 27 Sep 2021 | CNY | 18.64 | 18.92 | 18.55 | 18.72 | 18.72 | +0.09 (+0.48%) | 7,685,659 |
| 24 Sep 2021 | CNY | 18.86 | 18.87 | 18.6 | 18.63 | 18.63 | -0.23 (-1.22%) | 5,974,239 |
| 23 Sep 2021 | CNY | 18.59 | 18.9 | 18.52 | 18.86 | 18.86 | +0.24 (+1.29%) | 6,714,314 |
| 22 Sep 2021 | CNY | 18.4 | 18.9 | 18.33 | 18.62 | 18.62 | +0.08 (+0.43%) | 5,673,521 |
| 17 Sep 2021 | CNY | 18.28 | 18.63 | 18.13 | 18.54 | 18.54 | +0.34 (+1.87%) | 6,449,185 |
| 16 Sep 2021 | CNY | 18.46 | 18.64 | 18.18 | 18.2 | 18.2 | -0.26 (-1.41%) | 7,133,802 |
| 15 Sep 2021 | CNY | 18.44 | 18.57 | 18.14 | 18.46 | 18.46 | +0.01 (+0.05%) | 5,698,763 |
| 14 Sep 2021 | CNY | 18.81 | 19 | 18.4 | 18.45 | 18.45 | -0.37 (-1.97%) | 8,968,236 |
| 13 Sep 2021 | CNY | 18.92 | 19.11 | 18.76 | 18.82 | 18.82 | -0.11 (-0.58%) | 5,976,492 |
| 10 Sep 2021 | CNY | 19.16 | 19.27 | 18.9 | 18.93 | 18.93 | -0.25 (-1.30%) | 6,875,523 |
| 9 Sep 2021 | CNY | 19.28 | 19.39 | 19.03 | 19.18 | 19.18 | -0.07 (-0.36%) | 6,685,225 |
| 8 Sep 2021 | CNY | 18.99 | 19.38 | 18.91 | 19.25 | 19.25 | +0.18 (+0.94%) | 9,213,580 |
| 7 Sep 2021 | CNY | 19.18 | 19.68 | 19 | 19.07 | 19.07 | +0.23 (+1.22%) | 15,616,829 |
| 6 Sep 2021 | CNY | 18.35 | 18.96 | 18.28 | 18.84 | 18.84 | +0.5 (+2.73%) | 11,616,349 |
| 3 Sep 2021 | CNY | 18.15 | 18.47 | 18.03 | 18.34 | 18.34 | +0.19 (+1.05%) | 7,579,110 |
| 2 Sep 2021 | CNY | 18.32 | 18.35 | 18.05 | 18.15 | 18.15 | -0.31 (-1.68%) | 7,210,775 |
| 1 Sep 2021 | CNY | 17.94 | 18.5 | 17.63 | 18.46 | 18.46 | +0.48 (+2.67%) | 9,709,560 |
| 31 Aug 2021 | CNY | 18.24 | 18.25 | 17.9 | 17.98 | 17.98 | -0.3 (-1.64%) | 8,386,574 |
| 30 Aug 2021 | CNY | 18.9 | 18.9 | 18.21 | 18.28 | 18.28 | -0.36 (-1.93%) | 8,444,379 |
| 27 Aug 2021 | CNY | 18.21 | 18.86 | 18.05 | 18.64 | 18.64 | +0.39 (+2.14%) | 8,442,745 |
| 26 Aug 2021 | CNY | 18.52 | 18.59 | 18.22 | 18.25 | 18.25 | -0.35 (-1.88%) | 5,886,977 |
| 25 Aug 2021 | CNY | 18.5 | 18.7 | 18.4 | 18.6 | 18.6 | 0.0 (0.0%) | 5,794,893 |
| 24 Aug 2021 | CNY | 18.26 | 18.68 | 18.22 | 18.6 | 18.6 | +0.38 (+2.09%) | 8,695,508 |
| 23 Aug 2021 | CNY | 18.15 | 18.27 | 17.97 | 18.22 | 18.22 | +0.04 (+0.22%) | 6,416,947 |
