| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 27.41 | 28.7 | 27.07 | 27.7 | 27.7 | -0.15 (-0.54%) | 13,030,101 |
| 14 Oct 2021 | CNY | 25.39 | 27.85 | 25.39 | 27.85 | 27.85 | +2.53 (+9.99%) | 13,135,400 |
| 13 Oct 2021 | CNY | 25.16 | 25.75 | 24.12 | 25.32 | 25.32 | +0.82 (+3.35%) | 10,104,400 |
| 12 Oct 2021 | CNY | 24.9 | 25.5 | 23.96 | 24.5 | 24.5 | +0.05 (+0.20%) | 16,753,931 |
| 11 Oct 2021 | CNY | 22.4 | 24.45 | 22.1 | 24.45 | 24.45 | +2.22 (+9.99%) | 15,125,798 |
| 8 Oct 2021 | CNY | 21.14 | 22.43 | 20.8 | 22.23 | 22.23 | +1.08 (+5.11%) | 18,941,480 |
| 30 Sep 2021 | CNY | 20 | 21.15 | 19.25 | 21.15 | 21.15 | +1.92 (+9.98%) | 15,841,672 |
| 29 Sep 2021 | CNY | 18.4 | 19.75 | 18.09 | 19.23 | 19.23 | +0.84 (+4.57%) | 7,612,795 |
| 28 Sep 2021 | CNY | 18.62 | 18.68 | 18.3 | 18.39 | 18.39 | -0.49 (-2.60%) | 4,170,400 |
| 27 Sep 2021 | CNY | 19.36 | 19.4 | 18.39 | 18.88 | 18.88 | -0.53 (-2.73%) | 6,722,852 |
| 24 Sep 2021 | CNY | 19.82 | 19.96 | 19.33 | 19.41 | 19.41 | -0.4 (-2.02%) | 4,330,700 |
| 23 Sep 2021 | CNY | 19.94 | 20.18 | 19.51 | 19.81 | 19.81 | 0.0 (0.0%) | 4,272,600 |
| 22 Sep 2021 | CNY | 20 | 20.1 | 19.56 | 19.81 | 19.81 | -0.43 (-2.12%) | 4,970,000 |
| 17 Sep 2021 | CNY | 20.46 | 20.5 | 19.79 | 20.24 | 20.24 | -0.08 (-0.39%) | 5,617,626 |
| 16 Sep 2021 | CNY | 20.97 | 21 | 20.21 | 20.32 | 20.32 | -0.28 (-1.36%) | 6,228,300 |
| 15 Sep 2021 | CNY | 20.3 | 20.6 | 20.04 | 20.6 | 20.6 | +0.43 (+2.13%) | 7,026,200 |
| 14 Sep 2021 | CNY | 20.4 | 20.5 | 19.87 | 20.17 | 20.17 | -0.08 (-0.40%) | 7,397,600 |
| 13 Sep 2021 | CNY | 20.26 | 20.28 | 19.8 | 20.25 | 20.25 | -0.01 (-0.05%) | 7,108,748 |
| 10 Sep 2021 | CNY | 20.36 | 20.37 | 19.64 | 20.26 | 20.26 | +0.16 (+0.80%) | 9,704,963 |
| 9 Sep 2021 | CNY | 19.33 | 20.3 | 19.14 | 20.1 | 20.1 | +0.79 (+4.09%) | 11,138,169 |
| 8 Sep 2021 | CNY | 19.42 | 20.1 | 19.05 | 19.31 | 19.31 | +0.02 (+0.10%) | 7,082,873 |
| 7 Sep 2021 | CNY | 18.89 | 19.45 | 18.68 | 19.29 | 19.29 | +0.4 (+2.12%) | 6,122,519 |
| 6 Sep 2021 | CNY | 19.17 | 19.39 | 18.78 | 18.89 | 18.89 | -0.28 (-1.46%) | 5,112,900 |
| 3 Sep 2021 | CNY | 19.48 | 19.56 | 18.95 | 19.17 | 19.17 | -0.21 (-1.08%) | 6,198,799 |
| 2 Sep 2021 | CNY | 19.5 | 19.52 | 19.05 | 19.38 | 19.38 | -0.03 (-0.15%) | 7,166,500 |
| 1 Sep 2021 | CNY | 19.25 | 20.39 | 18.97 | 19.41 | 19.41 | +0.26 (+1.36%) | 15,353,200 |
| 31 Aug 2021 | CNY | 18.73 | 19.15 | 18.45 | 19.15 | 19.15 | +0.47 (+2.52%) | 8,188,000 |
| 30 Aug 2021 | CNY | 19.01 | 19.21 | 18.32 | 18.68 | 18.68 | -0.2 (-1.06%) | 9,293,448 |
| 27 Aug 2021 | CNY | 19.2 | 19.25 | 18.65 | 18.88 | 18.88 | -0.34 (-1.77%) | 4,822,200 |
| 26 Aug 2021 | CNY | 19.54 | 19.57 | 19.01 | 19.22 | 19.22 | -0.12 (-0.62%) | 3,985,402 |
