| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 16.55 | 16.74 | 16.07 | 16.19 | 16.19 | -0.11 (-0.67%) | 4,222,430 |
| 14 Oct 2021 | CNY | 16.32 | 16.35 | 16.01 | 16.3 | 16.3 | -0.03 (-0.18%) | 3,005,200 |
| 13 Oct 2021 | CNY | 16.24 | 16.42 | 15.72 | 16.33 | 16.33 | +0.1 (+0.62%) | 4,048,612 |
| 12 Oct 2021 | CNY | 16.59 | 16.71 | 15.82 | 16.23 | 16.23 | -0.46 (-2.76%) | 6,193,587 |
| 11 Oct 2021 | CNY | 16.32 | 17.1 | 16.3 | 16.69 | 16.69 | +0.25 (+1.52%) | 6,413,098 |
| 8 Oct 2021 | CNY | 16.36 | 16.95 | 16.18 | 16.44 | 16.44 | +0.3 (+1.86%) | 7,291,741 |
| 30 Sep 2021 | CNY | 16.48 | 16.51 | 16.13 | 16.14 | 16.14 | -0.09 (-0.55%) | 5,790,379 |
| 29 Sep 2021 | CNY | 16.96 | 17.27 | 16.15 | 16.23 | 16.23 | -1.02 (-5.91%) | 6,820,354 |
| 28 Sep 2021 | CNY | 17.08 | 17.5 | 16.84 | 17.25 | 17.25 | +0.24 (+1.41%) | 6,669,785 |
| 27 Sep 2021 | CNY | 17.93 | 17.99 | 16.88 | 17.01 | 17.01 | -0.93 (-5.18%) | 8,081,440 |
| 24 Sep 2021 | CNY | 19.51 | 19.7 | 17.91 | 17.94 | 17.94 | -1.69 (-8.61%) | 13,138,199 |
| 23 Sep 2021 | CNY | 20.78 | 21.09 | 19.56 | 19.63 | 19.63 | -1.22 (-5.85%) | 9,632,797 |
| 22 Sep 2021 | CNY | 20.61 | 21.53 | 20.51 | 20.85 | 20.85 | -0.27 (-1.28%) | 6,702,142 |
| 17 Sep 2021 | CNY | 20.64 | 21.68 | 20.11 | 21.12 | 21.12 | +0.26 (+1.25%) | 8,735,183 |
| 16 Sep 2021 | CNY | 21.2 | 22.1 | 20.86 | 20.86 | 20.86 | -0.26 (-1.23%) | 8,622,645 |
| 15 Sep 2021 | CNY | 21.58 | 21.79 | 20.74 | 21.12 | 21.12 | -0.63 (-2.90%) | 8,324,302 |
| 14 Sep 2021 | CNY | 21.61 | 22.09 | 20.95 | 21.75 | 21.75 | 0.0 (0.0%) | 7,285,206 |
| 13 Sep 2021 | CNY | 21.8 | 22.2 | 21.25 | 21.75 | 21.75 | -0.03 (-0.14%) | 8,459,269 |
| 10 Sep 2021 | CNY | 22.45 | 22.55 | 21.47 | 21.78 | 21.78 | -1 (-4.39%) | 11,340,813 |
| 9 Sep 2021 | CNY | 22.95 | 23.24 | 22 | 22.78 | 22.78 | -0.06 (-0.26%) | 14,852,308 |
| 8 Sep 2021 | CNY | 22.3 | 23.8 | 21.32 | 22.84 | 22.84 | +0.48 (+2.15%) | 21,146,437 |
| 7 Sep 2021 | CNY | 19.98 | 23.1 | 19.65 | 22.36 | 22.36 | +2.58 (+13.04%) | 15,461,945 |
| 6 Sep 2021 | CNY | 19.55 | 20.43 | 19.23 | 19.78 | 19.78 | +0.33 (+1.70%) | 5,067,378 |
| 3 Sep 2021 | CNY | 19.82 | 20.76 | 19.41 | 19.45 | 19.45 | -0.46 (-2.31%) | 4,019,436 |
| 2 Sep 2021 | CNY | 19.7 | 20.14 | 19.32 | 19.91 | 19.91 | +0.21 (+1.07%) | 3,503,312 |
| 1 Sep 2021 | CNY | 20.35 | 20.35 | 19.24 | 19.7 | 19.7 | -0.35 (-1.75%) | 3,814,200 |
| 31 Aug 2021 | CNY | 20.34 | 20.37 | 19.72 | 20.05 | 20.05 | -0.2 (-0.99%) | 3,449,816 |
| 30 Aug 2021 | CNY | 20.81 | 20.81 | 20.02 | 20.25 | 20.25 | -0.36 (-1.75%) | 2,818,272 |
| 27 Aug 2021 | CNY | 20.6 | 20.79 | 20.3 | 20.61 | 20.61 | -0.1 (-0.48%) | 3,177,907 |
| 26 Aug 2021 | CNY | 20.82 | 21.35 | 20.68 | 20.71 | 20.71 | -0.44 (-2.08%) | 4,263,117 |
