| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 15.7154 | 16.4615 | 15.6 | 16.3615 | 16.3615 | +0.646 (+4.11%) | 1,332,253 |
| 29 Sep 2021 | CNY | 15.9615 | 16.2077 | 15.6769 | 15.7154 | 15.7154 | -0.361 (-2.25%) | 1,115,478 |
| 28 Sep 2021 | CNY | 15.6154 | 16.1462 | 15.6 | 16.0769 | 16.0769 | +0.354 (+2.25%) | 1,095,697 |
| 27 Sep 2021 | CNY | 16.4077 | 16.4539 | 15.6154 | 15.7231 | 15.7231 | -0.669 (-4.08%) | 1,726,049 |
| 24 Sep 2021 | CNY | 16.7539 | 16.9846 | 16.3692 | 16.3923 | 16.3923 | -0.285 (-1.71%) | 1,387,841 |
| 23 Sep 2021 | CNY | 16.7462 | 17.0385 | 16.6539 | 16.6769 | 16.6769 | +0.046 (+0.28%) | 1,109,823 |
| 22 Sep 2021 | CNY | 16.7923 | 16.9 | 16.5231 | 16.6308 | 16.6308 | -0.246 (-1.46%) | 1,165,788 |
| 17 Sep 2021 | CNY | 17.0769 | 17.1385 | 16.6231 | 16.8769 | 16.8769 | -0.115 (-0.68%) | 1,415,531 |
| 16 Sep 2021 | CNY | 17.5923 | 17.7539 | 16.9308 | 16.9923 | 16.9923 | -0.685 (-3.87%) | 2,018,045 |
| 15 Sep 2021 | CNY | 17.3692 | 17.9692 | 17.1539 | 17.6769 | 17.6769 | +0.3 (+1.73%) | 1,567,137 |
| 14 Sep 2021 | CNY | 17.5769 | 17.9462 | 17.2692 | 17.3769 | 17.3769 | -0.015 (-0.09%) | 1,750,463 |
| 13 Sep 2021 | CNY | 17.6846 | 17.8539 | 17.3385 | 17.3923 | 17.3923 | -0.315 (-1.78%) | 1,788,969 |
| 10 Sep 2021 | CNY | 17.7 | 17.9462 | 17.2769 | 17.7077 | 17.7077 | -0.092 (-0.52%) | 2,205,827 |
| 9 Sep 2021 | CNY | 18.4846 | 18.5615 | 17.7615 | 17.8 | 17.8 | -0.685 (-3.70%) | 2,402,192 |
| 8 Sep 2021 | CNY | 18.5769 | 18.7462 | 18.3692 | 18.4846 | 18.4846 | -0.085 (-0.46%) | 1,902,953 |
| 7 Sep 2021 | CNY | 18.4539 | 18.9154 | 18.2923 | 18.5692 | 18.5692 | +0.162 (+0.88%) | 1,840,592 |
| 6 Sep 2021 | CNY | 18.2769 | 18.9231 | 18.2539 | 18.4077 | 18.4077 | +0.131 (+0.72%) | 1,672,463 |
| 3 Sep 2021 | CNY | 18.3154 | 19.1077 | 18.1769 | 18.2769 | 18.2769 | -0.062 (-0.34%) | 2,003,385 |
| 2 Sep 2021 | CNY | 18.0923 | 18.5154 | 17.8692 | 18.3385 | 18.3385 | +0.262 (+1.45%) | 2,280,265 |
| 1 Sep 2021 | CNY | 18.8692 | 19.0385 | 17.6846 | 18.0769 | 18.0769 | -0.877 (-4.63%) | 3,637,705 |
| 31 Aug 2021 | CNY | 19.1692 | 19.3539 | 18.8462 | 18.9539 | 18.9539 | -0.369 (-1.91%) | 2,665,838 |
| 30 Aug 2021 | CNY | 19.8462 | 19.9154 | 19.2308 | 19.3231 | 19.3231 | -0.4 (-2.03%) | 3,659,591 |
| 27 Aug 2021 | CNY | 19.9615 | 20.3769 | 19.5769 | 19.7231 | 19.7231 | -0.369 (-1.84%) | 3,134,300 |
| 26 Aug 2021 | CNY | 19.8539 | 20.7539 | 19.7 | 20.0923 | 20.0923 | +0.192 (+0.97%) | 4,411,693 |
| 25 Aug 2021 | CNY | 20 | 21.0769 | 19.2923 | 19.9 | 19.9 | -0.377 (-1.86%) | 6,163,180 |
| 24 Aug 2021 | CNY | 20.6769 | 20.7539 | 19.7846 | 20.2769 | 20.2769 | +0.108 (+0.53%) | 5,586,096 |
| 23 Aug 2021 | CNY | 19.2385 | 20.7308 | 19.0539 | 20.1692 | 20.1692 | +1.323 (+7.02%) | 7,246,824 |
| 20 Aug 2021 | CNY | 18.3077 | 19.5308 | 17.9077 | 18.8462 | 18.8462 | +0.654 (+3.59%) | 3,839,862 |
| 19 Aug 2021 | CNY | 17.9077 | 18.5231 | 17.7154 | 18.1923 | 18.1923 | +0.2 (+1.11%) | 2,308,930 |
| 18 Aug 2021 | CNY | 17.8769 | 18.6 | 17.8769 | 17.9923 | 17.9923 | +0.077 (+0.43%) | 2,367,430 |
