| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 15.08 | 15.23 | 14.93 | 15.16 | 15.16 | +0.07 (+0.46%) | 322,250 |
| 13 Oct 2021 | CNY | 15.1 | 15.19 | 14.91 | 15.09 | 15.09 | -0.02 (-0.13%) | 434,529 |
| 12 Oct 2021 | CNY | 15.6 | 15.6 | 14.88 | 15.11 | 15.11 | -0.47 (-3.02%) | 840,950 |
| 11 Oct 2021 | CNY | 15.62 | 15.75 | 15.43 | 15.58 | 15.58 | -0.04 (-0.26%) | 594,444 |
| 8 Oct 2021 | CNY | 15.07 | 15.75 | 15.07 | 15.62 | 15.62 | +0.6 (+3.99%) | 818,908 |
| 30 Sep 2021 | CNY | 15.03 | 15.2 | 14.98 | 15.02 | 15.02 | -0.01 (-0.07%) | 762,338 |
| 29 Sep 2021 | CNY | 15.31 | 15.55 | 15.02 | 15.03 | 15.03 | -0.43 (-2.78%) | 760,536 |
| 28 Sep 2021 | CNY | 15.46 | 15.67 | 15.31 | 15.46 | 15.46 | 0.0 (0.0%) | 530,420 |
| 27 Sep 2021 | CNY | 16.05 | 16.25 | 15.25 | 15.46 | 15.46 | -0.59 (-3.68%) | 1,485,033 |
| 24 Sep 2021 | CNY | 16.68 | 16.72 | 16.01 | 16.05 | 16.05 | -0.61 (-3.66%) | 1,512,620 |
| 23 Sep 2021 | CNY | 16.82 | 16.85 | 16.54 | 16.66 | 16.66 | -0.14 (-0.83%) | 1,568,750 |
| 22 Sep 2021 | CNY | 16.13 | 16.92 | 15.6 | 16.8 | 16.8 | +0.34 (+2.07%) | 1,889,427 |
| 17 Sep 2021 | CNY | 16.36 | 16.6 | 16.04 | 16.46 | 16.46 | +0.27 (+1.67%) | 1,372,483 |
| 16 Sep 2021 | CNY | 16.31 | 16.76 | 16.1 | 16.19 | 16.19 | -0.16 (-0.98%) | 1,691,753 |
| 15 Sep 2021 | CNY | 16.06 | 16.37 | 15.9 | 16.35 | 16.35 | +0.28 (+1.74%) | 953,780 |
| 14 Sep 2021 | CNY | 16.47 | 16.75 | 15.97 | 16.07 | 16.07 | -0.42 (-2.55%) | 1,671,392 |
| 13 Sep 2021 | CNY | 16.35 | 16.6 | 16.26 | 16.49 | 16.49 | +0.1 (+0.61%) | 1,150,240 |
| 10 Sep 2021 | CNY | 16.65 | 16.74 | 16.19 | 16.39 | 16.39 | -0.26 (-1.56%) | 1,519,969 |
| 9 Sep 2021 | CNY | 16.8 | 16.99 | 16.62 | 16.65 | 16.65 | -0.15 (-0.89%) | 1,755,820 |
| 8 Sep 2021 | CNY | 16.41 | 16.87 | 16.34 | 16.8 | 16.8 | +0.3 (+1.82%) | 1,900,570 |
| 7 Sep 2021 | CNY | 16.59 | 16.68 | 16.43 | 16.5 | 16.5 | -0.09 (-0.54%) | 1,687,235 |
| 6 Sep 2021 | CNY | 16.67 | 16.85 | 16.48 | 16.59 | 16.59 | -0.09 (-0.54%) | 1,918,910 |
| 3 Sep 2021 | CNY | 16.04 | 16.88 | 16.03 | 16.68 | 16.68 | +0.65 (+4.05%) | 3,735,850 |
| 2 Sep 2021 | CNY | 15.94 | 16.12 | 15.73 | 16.03 | 16.03 | +0.18 (+1.14%) | 1,154,660 |
| 1 Sep 2021 | CNY | 16.2 | 16.35 | 15.73 | 15.85 | 15.85 | -0.33 (-2.04%) | 1,669,450 |
| 31 Aug 2021 | CNY | 16.19 | 16.36 | 15.91 | 16.18 | 16.18 | -0.07 (-0.43%) | 1,798,700 |
| 30 Aug 2021 | CNY | 15.81 | 16.36 | 15.71 | 16.25 | 16.25 | +0.44 (+2.78%) | 2,845,370 |
| 27 Aug 2021 | CNY | 15.49 | 15.86 | 15.48 | 15.81 | 15.81 | +0.19 (+1.22%) | 1,170,980 |
| 26 Aug 2021 | CNY | 15.61 | 15.78 | 15.57 | 15.62 | 15.62 | -0.13 (-0.83%) | 1,041,038 |
| 25 Aug 2021 | CNY | 15.83 | 15.89 | 15.6 | 15.75 | 15.75 | -0.19 (-1.19%) | 1,683,905 |
