| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 19.38 | 20.23 | 19.16 | 19.6 | 19.6 | +0.22 (+1.14%) | 1,882,990 |
| 14 Oct 2021 | CNY | 18.91 | 19.43 | 18.81 | 19.38 | 19.38 | +0.33 (+1.73%) | 1,317,981 |
| 13 Oct 2021 | CNY | 19.17 | 19.44 | 18.76 | 19.05 | 19.05 | -0.05 (-0.26%) | 1,907,200 |
| 12 Oct 2021 | CNY | 19.47 | 19.63 | 18.96 | 19.1 | 19.1 | -0.36 (-1.85%) | 1,820,294 |
| 11 Oct 2021 | CNY | 18.84 | 19.8 | 18.62 | 19.46 | 19.46 | +0.61 (+3.24%) | 2,260,201 |
| 8 Oct 2021 | CNY | 18.88 | 19.34 | 18.61 | 18.85 | 18.85 | -0.01 (-0.05%) | 1,361,176 |
| 30 Sep 2021 | CNY | 19 | 19.2 | 18.5 | 18.86 | 18.86 | -0.17 (-0.89%) | 2,497,102 |
| 29 Sep 2021 | CNY | 20.29 | 20.43 | 18.9 | 19.03 | 19.03 | -1.03 (-5.13%) | 4,240,800 |
| 28 Sep 2021 | CNY | 18.18 | 21.11 | 18.01 | 20.06 | 20.06 | +1.85 (+10.16%) | 6,852,252 |
| 27 Sep 2021 | CNY | 18.9 | 19.01 | 17.88 | 18.21 | 18.21 | -0.66 (-3.50%) | 3,720,300 |
| 24 Sep 2021 | CNY | 19.6 | 19.66 | 18.8 | 18.87 | 18.87 | -0.61 (-3.13%) | 3,050,800 |
| 23 Sep 2021 | CNY | 19.2 | 19.98 | 19.1 | 19.48 | 19.48 | +0.41 (+2.15%) | 2,756,800 |
| 22 Sep 2021 | CNY | 19.46 | 19.95 | 19 | 19.07 | 19.07 | -0.45 (-2.31%) | 2,548,155 |
| 17 Sep 2021 | CNY | 19.51 | 19.95 | 19.2 | 19.52 | 19.52 | -0.24 (-1.21%) | 2,483,654 |
| 16 Sep 2021 | CNY | 20.54 | 20.74 | 19.55 | 19.76 | 19.76 | -0.78 (-3.80%) | 2,842,800 |
| 15 Sep 2021 | CNY | 20.28 | 20.74 | 20 | 20.54 | 20.54 | +0.25 (+1.23%) | 2,230,522 |
| 14 Sep 2021 | CNY | 20.78 | 20.78 | 20.19 | 20.29 | 20.29 | -0.5 (-2.41%) | 2,369,507 |
| 13 Sep 2021 | CNY | 20.45 | 20.84 | 20.31 | 20.79 | 20.79 | +0.13 (+0.63%) | 2,156,076 |
| 10 Sep 2021 | CNY | 21.47 | 21.49 | 20.6 | 20.66 | 20.66 | -0.82 (-3.82%) | 3,405,600 |
| 9 Sep 2021 | CNY | 21.36 | 22.64 | 20.92 | 21.48 | 21.48 | +0.23 (+1.08%) | 5,213,724 |
| 8 Sep 2021 | CNY | 21.45 | 21.45 | 20.96 | 21.25 | 21.25 | -0.2 (-0.93%) | 1,863,594 |
| 7 Sep 2021 | CNY | 21.45 | 21.6 | 20.86 | 21.45 | 21.45 | +0.23 (+1.08%) | 2,729,241 |
| 6 Sep 2021 | CNY | 21.64 | 21.64 | 20.85 | 21.22 | 21.22 | -0.18 (-0.84%) | 4,040,834 |
| 3 Sep 2021 | CNY | 22.17 | 22.8 | 21.23 | 21.4 | 21.4 | -0.77 (-3.47%) | 4,709,327 |
| 2 Sep 2021 | CNY | 21.95 | 22.64 | 21.8 | 22.17 | 22.17 | -0.01 (-0.05%) | 3,775,218 |
| 1 Sep 2021 | CNY | 22.45 | 22.5 | 21.4 | 22.18 | 22.18 | -0.47 (-2.08%) | 6,344,200 |
| 31 Aug 2021 | CNY | 22.69 | 23.67 | 22.23 | 22.65 | 22.65 | +0.02 (+0.09%) | 7,459,978 |
| 30 Aug 2021 | CNY | 20.88 | 23.28 | 20.8 | 22.63 | 22.63 | +1.46 (+6.90%) | 8,958,150 |
| 27 Aug 2021 | CNY | 20.6 | 21.6 | 20.33 | 21.17 | 21.17 | +0.38 (+1.83%) | 6,630,781 |
| 26 Aug 2021 | CNY | 20.3 | 21.29 | 20.3 | 20.79 | 20.79 | +0.31 (+1.51%) | 5,448,300 |
