| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 18.08 | 18.72 | 17.63 | 17.82 | 17.82 | -0.22 (-1.22%) | 14,519,768 |
| 14 Oct 2021 | CNY | 17.9 | 18.28 | 17.75 | 18.04 | 18.04 | 0.0 (0.0%) | 8,945,000 |
| 13 Oct 2021 | CNY | 18.26 | 18.44 | 17.75 | 18.04 | 18.04 | -0.11 (-0.61%) | 11,602,700 |
| 12 Oct 2021 | CNY | 18.7 | 18.96 | 17.97 | 18.15 | 18.15 | -0.76 (-4.02%) | 13,890,068 |
| 11 Oct 2021 | CNY | 19.06 | 19.38 | 18.36 | 18.91 | 18.91 | -0.13 (-0.68%) | 14,940,140 |
| 8 Oct 2021 | CNY | 19.16 | 19.8 | 18.88 | 19.04 | 19.04 | -0.01 (-0.05%) | 14,746,628 |
| 30 Sep 2021 | CNY | 18.45 | 19.36 | 18.3 | 19.05 | 19.05 | +0.97 (+5.37%) | 17,345,682 |
| 29 Sep 2021 | CNY | 18.93 | 19 | 17.93 | 18.08 | 18.08 | -0.9 (-4.74%) | 18,145,754 |
| 28 Sep 2021 | CNY | 19.28 | 19.57 | 18.88 | 18.98 | 18.98 | -0.35 (-1.81%) | 15,652,207 |
| 27 Sep 2021 | CNY | 20.72 | 20.96 | 18.97 | 19.33 | 19.33 | -1.37 (-6.62%) | 26,100,468 |
| 24 Sep 2021 | CNY | 20.82 | 22.07 | 20.58 | 20.7 | 20.7 | -0.37 (-1.76%) | 24,938,842 |
| 23 Sep 2021 | CNY | 21.85 | 22.5 | 20.96 | 21.07 | 21.07 | -0.51 (-2.36%) | 25,667,446 |
| 22 Sep 2021 | CNY | 22.44 | 23.21 | 21.35 | 21.58 | 21.58 | -1.3 (-5.68%) | 30,416,084 |
| 17 Sep 2021 | CNY | 22.7 | 24.35 | 21.83 | 22.88 | 22.88 | -0.03 (-0.13%) | 34,159,376 |
| 16 Sep 2021 | CNY | 23.73 | 24.8 | 22.65 | 22.91 | 22.91 | -0.66 (-2.80%) | 42,690,895 |
| 15 Sep 2021 | CNY | 21.42 | 24.8 | 21.42 | 23.57 | 23.57 | +2.15 (+10.04%) | 49,016,489 |
| 14 Sep 2021 | CNY | 22.88 | 23.5 | 21.2 | 21.42 | 21.42 | -1.57 (-6.83%) | 42,146,254 |
| 13 Sep 2021 | CNY | 20.81 | 24.18 | 19.51 | 22.99 | 22.99 | +2.17 (+10.42%) | 59,318,072 |
| 10 Sep 2021 | CNY | 20.82 | 21.77 | 20.3 | 20.82 | 20.82 | 0.0 (0.0%) | 42,847,137 |
| 9 Sep 2021 | CNY | 22.38 | 22.69 | 20.77 | 20.82 | 20.82 | -3.29 (-13.65%) | 65,766,829 |
| 8 Sep 2021 | CNY | 20.97 | 24.11 | 20.62 | 24.11 | 24.11 | +4.02 (+20.01%) | 68,437,699 |
| 7 Sep 2021 | CNY | 18.2 | 21.19 | 18.19 | 20.09 | 20.09 | +2.16 (+12.05%) | 45,103,959 |
| 6 Sep 2021 | CNY | 16.76 | 18.52 | 16.58 | 17.93 | 17.93 | +1.16 (+6.92%) | 31,445,945 |
| 3 Sep 2021 | CNY | 17.52 | 17.62 | 16.45 | 16.77 | 16.77 | -0.8 (-4.55%) | 26,326,315 |
| 2 Sep 2021 | CNY | 17.84 | 18.18 | 17.1 | 17.57 | 17.57 | +0.02 (+0.11%) | 32,315,935 |
| 1 Sep 2021 | CNY | 16.01 | 18.34 | 15.86 | 17.55 | 17.55 | +1.45 (+9.01%) | 43,558,891 |
| 31 Aug 2021 | CNY | 16.42 | 17.04 | 15.94 | 16.1 | 16.1 | -1 (-5.85%) | 38,033,639 |
| 30 Aug 2021 | CNY | 14.97 | 17.1 | 14.52 | 17.1 | 17.1 | +2.85 (+20.00%) | 51,492,989 |
| 27 Aug 2021 | CNY | 13.44 | 14.44 | 13.15 | 14.25 | 14.25 | +0.95 (+7.14%) | 17,694,419 |
| 26 Aug 2021 | CNY | 13.53 | 13.53 | 13.25 | 13.3 | 13.3 | -0.32 (-2.35%) | 7,085,854 |
