| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 18.4 | 18.65 | 18.12 | 18.28 | 18.28 | -0.13 (-0.71%) | 19,253,457 |
| 14 Oct 2021 | CNY | 18.16 | 18.75 | 17.99 | 18.41 | 18.41 | +0.25 (+1.38%) | 22,056,926 |
| 13 Oct 2021 | CNY | 17.6 | 18.28 | 17.43 | 18.16 | 18.16 | +0.73 (+4.19%) | 28,917,458 |
| 12 Oct 2021 | CNY | 18.1 | 18.13 | 16.98 | 17.43 | 17.43 | -0.5 (-2.79%) | 27,529,196 |
| 11 Oct 2021 | CNY | 18.76 | 18.89 | 17.9 | 17.93 | 17.93 | -0.81 (-4.32%) | 23,135,761 |
| 8 Oct 2021 | CNY | 19.51 | 19.75 | 18.62 | 18.74 | 18.74 | -0.53 (-2.75%) | 19,879,408 |
| 30 Sep 2021 | CNY | 18.8 | 19.48 | 18.71 | 19.27 | 19.27 | +0.57 (+3.05%) | 19,120,649 |
| 29 Sep 2021 | CNY | 18.8 | 19.5 | 18.61 | 18.7 | 18.7 | -0.38 (-1.99%) | 22,259,253 |
| 28 Sep 2021 | CNY | 19.5 | 19.98 | 19 | 19.08 | 19.08 | -0.53 (-2.70%) | 22,737,777 |
| 27 Sep 2021 | CNY | 20.8 | 20.9 | 18.88 | 19.61 | 19.61 | -0.94 (-4.57%) | 33,433,832 |
| 24 Sep 2021 | CNY | 20.39 | 21.15 | 19.5 | 20.55 | 20.55 | +0.08 (+0.39%) | 35,716,918 |
| 23 Sep 2021 | CNY | 20.59 | 21.38 | 20.4 | 20.47 | 20.47 | +0.05 (+0.24%) | 26,754,253 |
| 22 Sep 2021 | CNY | 20 | 21.03 | 19.85 | 20.42 | 20.42 | -0.31 (-1.50%) | 23,952,341 |
| 17 Sep 2021 | CNY | 21.2 | 21.89 | 19.93 | 20.73 | 20.73 | -0.55 (-2.58%) | 35,828,463 |
| 16 Sep 2021 | CNY | 22.69 | 22.69 | 21.15 | 21.28 | 21.28 | -1.56 (-6.83%) | 47,038,470 |
| 15 Sep 2021 | CNY | 21.65 | 23.3 | 21.58 | 22.84 | 22.84 | +1.12 (+5.16%) | 62,125,220 |
| 14 Sep 2021 | CNY | 20.84 | 22.16 | 20.8 | 21.72 | 21.72 | +0.52 (+2.45%) | 47,091,140 |
| 13 Sep 2021 | CNY | 22.02 | 22.06 | 20.9 | 21.2 | 21.2 | -0.96 (-4.33%) | 43,833,548 |
| 10 Sep 2021 | CNY | 22 | 22.47 | 21.31 | 22.16 | 22.16 | +0.13 (+0.59%) | 47,393,013 |
| 9 Sep 2021 | CNY | 21.8 | 22.58 | 21.1 | 22.03 | 22.03 | -0.04 (-0.18%) | 44,843,141 |
| 8 Sep 2021 | CNY | 22.66 | 23.44 | 21.9 | 22.07 | 22.07 | -0.32 (-1.43%) | 39,281,398 |
| 7 Sep 2021 | CNY | 21.9 | 22.85 | 21.71 | 22.39 | 22.39 | +0.39 (+1.77%) | 40,087,162 |
| 6 Sep 2021 | CNY | 22.8 | 23.11 | 20.84 | 22 | 22 | -0.67 (-2.96%) | 55,039,573 |
| 3 Sep 2021 | CNY | 24.2 | 25.03 | 22.4 | 22.67 | 22.67 | -1.12 (-4.71%) | 72,196,144 |
| 2 Sep 2021 | CNY | 23 | 24.3 | 22.67 | 23.79 | 23.79 | +1.09 (+4.80%) | 71,557,757 |
| 1 Sep 2021 | CNY | 24.99 | 25.5 | 22.28 | 22.7 | 22.7 | -2.01 (-8.13%) | 94,856,956 |
| 31 Aug 2021 | CNY | 24.85 | 25.2 | 23.16 | 24.71 | 24.71 | +0.68 (+2.83%) | 106,263,999 |
| 30 Aug 2021 | CNY | 20.65 | 25.12 | 20.65 | 24.03 | 24.03 | +3.1 (+14.81%) | 140,906,474 |
| 27 Aug 2021 | CNY | 22.17 | 22.4 | 19.5 | 20.93 | 20.93 | -1.62 (-7.18%) | 102,049,730 |
| 26 Aug 2021 | CNY | 22.48 | 23.65 | 21.68 | 22.55 | 22.55 | +0.41 (+1.85%) | 82,124,024 |
