| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 18 | 18.03 | 17.5 | 17.62 | 17.62 | -0.33 (-1.84%) | 7,260,673 |
| 14 Oct 2021 | CNY | 18.06 | 18.54 | 17.69 | 17.95 | 17.95 | -0.15 (-0.83%) | 5,510,001 |
| 13 Oct 2021 | CNY | 18.88 | 18.88 | 18.08 | 18.1 | 18.1 | -0.43 (-2.32%) | 5,214,036 |
| 12 Oct 2021 | CNY | 19.28 | 19.35 | 18.34 | 18.53 | 18.53 | -0.38 (-2.01%) | 7,930,800 |
| 11 Oct 2021 | CNY | 19.69 | 19.89 | 18.75 | 18.91 | 18.91 | -0.7 (-3.57%) | 7,589,229 |
| 8 Oct 2021 | CNY | 20.1 | 20.93 | 19.43 | 19.61 | 19.61 | -0.11 (-0.56%) | 8,527,762 |
| 30 Sep 2021 | CNY | 19.25 | 19.94 | 18.91 | 19.72 | 19.72 | +0.78 (+4.12%) | 7,015,891 |
| 29 Sep 2021 | CNY | 19.7 | 20 | 18.8 | 18.94 | 18.94 | -0.86 (-4.34%) | 9,003,629 |
| 28 Sep 2021 | CNY | 19.69 | 20.09 | 19.29 | 19.8 | 19.8 | +0.36 (+1.85%) | 6,370,434 |
| 27 Sep 2021 | CNY | 20.82 | 21.16 | 18.8 | 19.44 | 19.44 | -1.38 (-6.63%) | 11,678,024 |
| 24 Sep 2021 | CNY | 21.23 | 21.69 | 20.66 | 20.82 | 20.82 | -0.41 (-1.93%) | 6,693,715 |
| 23 Sep 2021 | CNY | 22.24 | 22.25 | 20.97 | 21.23 | 21.23 | -0.61 (-2.79%) | 10,114,932 |
| 22 Sep 2021 | CNY | 19.66 | 22.38 | 19.51 | 21.84 | 21.84 | +1.87 (+9.36%) | 21,461,097 |
| 17 Sep 2021 | CNY | 20.11 | 21.09 | 19.75 | 19.97 | 19.97 | +0.3 (+1.53%) | 22,165,858 |
| 16 Sep 2021 | CNY | 23 | 23 | 19.4 | 19.67 | 19.67 | -3.33 (-14.48%) | 30,607,645 |
| 15 Sep 2021 | CNY | 21.6 | 23.83 | 21.53 | 23 | 23 | +1.29 (+5.94%) | 19,826,854 |
| 14 Sep 2021 | CNY | 21.21 | 22.64 | 21.15 | 21.71 | 21.71 | -0.08 (-0.37%) | 18,780,918 |
| 13 Sep 2021 | CNY | 23.28 | 23.4 | 21.44 | 21.79 | 21.79 | -1.06 (-4.64%) | 22,256,818 |
| 10 Sep 2021 | CNY | 21.97 | 23.13 | 21.46 | 22.85 | 22.85 | +1.16 (+5.35%) | 17,714,833 |
| 9 Sep 2021 | CNY | 22.27 | 22.92 | 21.5 | 21.69 | 21.69 | -0.53 (-2.39%) | 12,992,614 |
| 8 Sep 2021 | CNY | 21.5 | 22.3 | 20.83 | 22.22 | 22.22 | +0.69 (+3.20%) | 15,884,378 |
| 7 Sep 2021 | CNY | 22.09 | 22.48 | 21.16 | 21.53 | 21.53 | -0.83 (-3.71%) | 14,881,091 |
| 6 Sep 2021 | CNY | 21.78 | 23 | 20.8 | 22.36 | 22.36 | +0.57 (+2.62%) | 23,681,761 |
| 3 Sep 2021 | CNY | 19.66 | 22.67 | 19.52 | 21.79 | 21.79 | +2.59 (+13.49%) | 38,857,235 |
| 2 Sep 2021 | CNY | 18.12 | 19.3 | 18.07 | 19.2 | 19.2 | +0.85 (+4.63%) | 18,807,717 |
| 1 Sep 2021 | CNY | 19.25 | 19.58 | 17.95 | 18.35 | 18.35 | -0.49 (-2.60%) | 19,103,916 |
| 31 Aug 2021 | CNY | 18.74 | 19.18 | 18.18 | 18.84 | 18.84 | +0.7 (+3.86%) | 26,313,496 |
| 30 Aug 2021 | CNY | 17 | 19.4 | 16.99 | 18.14 | 18.14 | +0.69 (+3.95%) | 30,648,166 |
| 27 Aug 2021 | CNY | 17.28 | 17.97 | 17.05 | 17.45 | 17.45 | -0.09 (-0.51%) | 20,570,608 |
| 26 Aug 2021 | CNY | 18.17 | 18.26 | 17.26 | 17.54 | 17.54 | -1.01 (-5.44%) | 25,431,952 |
