| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 15.31 | 15.54 | 15.1 | 15.44 | 15.44 | +0.13 (+0.85%) | 5,717,142 |
| 14 Oct 2021 | CNY | 14.92 | 15.43 | 14.85 | 15.31 | 15.31 | +0.4 (+2.68%) | 7,273,515 |
| 13 Oct 2021 | CNY | 14.79 | 15 | 14.6 | 14.91 | 14.91 | +0.22 (+1.50%) | 5,869,256 |
| 12 Oct 2021 | CNY | 15.22 | 15.4 | 14.58 | 14.69 | 14.69 | -0.59 (-3.86%) | 6,611,521 |
| 11 Oct 2021 | CNY | 15.37 | 15.43 | 15.01 | 15.28 | 15.28 | 0.0 (0.0%) | 4,301,373 |
| 8 Oct 2021 | CNY | 15.4 | 15.52 | 15.1 | 15.28 | 15.28 | +0.03 (+0.20%) | 4,583,800 |
| 30 Sep 2021 | CNY | 15.06 | 15.35 | 15.03 | 15.25 | 15.25 | +0.33 (+2.21%) | 5,348,600 |
| 29 Sep 2021 | CNY | 15.35 | 15.53 | 14.87 | 14.92 | 14.92 | -0.53 (-3.43%) | 10,126,589 |
| 28 Sep 2021 | CNY | 15.5 | 15.76 | 15.4 | 15.45 | 15.45 | +0.01 (+0.06%) | 7,416,200 |
| 27 Sep 2021 | CNY | 16.32 | 16.35 | 15.44 | 15.44 | 15.44 | -0.73 (-4.51%) | 11,197,195 |
| 24 Sep 2021 | CNY | 16.58 | 16.74 | 16 | 16.17 | 16.17 | -0.63 (-3.75%) | 15,378,877 |
| 23 Sep 2021 | CNY | 18.1 | 18.22 | 16.8 | 16.8 | 16.8 | -1.18 (-6.56%) | 23,907,906 |
| 22 Sep 2021 | CNY | 17.97 | 18.35 | 17.88 | 17.98 | 17.98 | -0.33 (-1.80%) | 10,674,800 |
| 17 Sep 2021 | CNY | 18.01 | 18.8 | 17.92 | 18.31 | 18.31 | -0.2 (-1.08%) | 16,023,819 |
| 16 Sep 2021 | CNY | 19.4 | 20.07 | 18.51 | 18.51 | 18.51 | -0.91 (-4.69%) | 26,705,800 |
| 15 Sep 2021 | CNY | 18.84 | 19.45 | 18.5 | 19.42 | 19.42 | +0.43 (+2.26%) | 22,162,395 |
| 14 Sep 2021 | CNY | 18.66 | 19.35 | 18.35 | 18.99 | 18.99 | +0.26 (+1.39%) | 17,964,219 |
| 13 Sep 2021 | CNY | 18.9 | 19.02 | 18.18 | 18.73 | 18.73 | -0.11 (-0.58%) | 16,725,798 |
| 10 Sep 2021 | CNY | 19.05 | 19.26 | 18.42 | 18.84 | 18.84 | -0.21 (-1.10%) | 15,543,458 |
| 9 Sep 2021 | CNY | 19.72 | 19.94 | 18.69 | 19.05 | 19.05 | -0.73 (-3.69%) | 23,150,096 |
| 8 Sep 2021 | CNY | 20.06 | 20.33 | 19.58 | 19.78 | 19.78 | -0.45 (-2.22%) | 22,608,991 |
| 7 Sep 2021 | CNY | 19.19 | 20.38 | 18.9 | 20.23 | 20.23 | +1.24 (+6.53%) | 32,587,711 |
| 6 Sep 2021 | CNY | 19.22 | 19.74 | 18.4 | 18.99 | 18.99 | -0.21 (-1.09%) | 17,325,763 |
| 3 Sep 2021 | CNY | 19.65 | 20.44 | 18.82 | 19.2 | 19.2 | -0.64 (-3.23%) | 30,981,000 |
| 2 Sep 2021 | CNY | 18.31 | 19.88 | 18.16 | 19.84 | 19.84 | +0.89 (+4.70%) | 31,218,256 |
| 1 Sep 2021 | CNY | 18.91 | 19.56 | 18.15 | 18.95 | 18.95 | +0.62 (+3.38%) | 26,306,317 |
| 31 Aug 2021 | CNY | 18.01 | 18.76 | 17.5 | 18.33 | 18.33 | +0.3 (+1.66%) | 19,507,112 |
| 30 Aug 2021 | CNY | 18.43 | 19.15 | 17.88 | 18.03 | 18.03 | -0.73 (-3.89%) | 24,594,148 |
| 27 Aug 2021 | CNY | 18.6 | 19.35 | 18.27 | 18.76 | 18.76 | -0.16 (-0.85%) | 22,617,866 |
| 26 Aug 2021 | CNY | 19.9 | 20.47 | 18.88 | 18.92 | 18.92 | -2.07 (-9.86%) | 42,430,909 |
