| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 19.95 | 20.37 | 19.58 | 20.12 | 20.12 | -0.1 (-0.49%) | 5,027,906 |
| 13 Oct 2021 | CNY | 20 | 20.84 | 19.99 | 20.22 | 20.22 | -0.02 (-0.10%) | 4,989,831 |
| 12 Oct 2021 | CNY | 21.4 | 21.94 | 19.66 | 20.24 | 20.24 | -1.49 (-6.86%) | 8,706,754 |
| 11 Oct 2021 | CNY | 21.59 | 22.44 | 21.23 | 21.73 | 21.73 | -0.1 (-0.46%) | 10,394,850 |
| 8 Oct 2021 | CNY | 21.16 | 22.22 | 20.2 | 21.83 | 21.83 | +1.18 (+5.71%) | 13,946,950 |
| 30 Sep 2021 | CNY | 18.68 | 21.2 | 18.68 | 20.65 | 20.65 | +1.96 (+10.49%) | 11,687,150 |
| 29 Sep 2021 | CNY | 19.37 | 19.54 | 18.6 | 18.69 | 18.69 | -0.99 (-5.03%) | 4,734,697 |
| 28 Sep 2021 | CNY | 19.25 | 19.98 | 18.73 | 19.68 | 19.68 | +0.61 (+3.20%) | 6,497,500 |
| 27 Sep 2021 | CNY | 19.7 | 19.93 | 18.39 | 19.07 | 19.07 | -0.33 (-1.70%) | 4,658,700 |
| 24 Sep 2021 | CNY | 19.5 | 19.84 | 18.88 | 19.4 | 19.4 | -0.28 (-1.42%) | 6,559,101 |
| 23 Sep 2021 | CNY | 19.19 | 20.49 | 19.18 | 19.68 | 19.68 | +0.58 (+3.04%) | 10,522,264 |
| 22 Sep 2021 | CNY | 17.38 | 19.2 | 17.28 | 19.1 | 19.1 | +1.56 (+8.89%) | 7,658,887 |
| 17 Sep 2021 | CNY | 16.87 | 17.85 | 16.86 | 17.54 | 17.54 | +0.62 (+3.66%) | 4,627,224 |
| 16 Sep 2021 | CNY | 18.1 | 18.1 | 16.88 | 16.92 | 16.92 | -1.08 (-6%) | 4,911,103 |
| 15 Sep 2021 | CNY | 18.26 | 18.42 | 17.94 | 18 | 18 | -0.19 (-1.04%) | 2,946,153 |
| 14 Sep 2021 | CNY | 18.47 | 18.5 | 18.07 | 18.19 | 18.19 | -0.29 (-1.57%) | 2,719,801 |
| 13 Sep 2021 | CNY | 18.23 | 18.49 | 17.9 | 18.48 | 18.48 | +0.07 (+0.38%) | 3,316,969 |
| 10 Sep 2021 | CNY | 18.54 | 19.07 | 18.21 | 18.41 | 18.41 | -0.14 (-0.75%) | 3,602,760 |
| 9 Sep 2021 | CNY | 19.48 | 19.86 | 18.5 | 18.55 | 18.55 | -0.99 (-5.07%) | 5,690,995 |
| 8 Sep 2021 | CNY | 18.75 | 19.79 | 18.72 | 19.54 | 19.54 | +0.79 (+4.21%) | 5,629,977 |
| 7 Sep 2021 | CNY | 19 | 19.02 | 18.56 | 18.75 | 18.75 | -0.15 (-0.79%) | 3,194,276 |
| 6 Sep 2021 | CNY | 19.51 | 19.75 | 18.24 | 18.9 | 18.9 | -0.56 (-2.88%) | 4,609,070 |
| 3 Sep 2021 | CNY | 18.92 | 19.95 | 18.85 | 19.46 | 19.46 | +0.27 (+1.41%) | 6,746,150 |
| 2 Sep 2021 | CNY | 18.01 | 19.47 | 17.72 | 19.19 | 19.19 | +1.2 (+6.67%) | 5,677,102 |
| 1 Sep 2021 | CNY | 18.35 | 18.47 | 17.58 | 17.99 | 17.99 | -0.43 (-2.33%) | 3,619,400 |
| 31 Aug 2021 | CNY | 19.56 | 19.6 | 17.9 | 18.42 | 18.42 | -1.09 (-5.59%) | 5,601,102 |
| 30 Aug 2021 | CNY | 19.37 | 19.86 | 19.24 | 19.51 | 19.51 | +0.15 (+0.77%) | 4,002,397 |
| 27 Aug 2021 | CNY | 19.66 | 20.04 | 19.23 | 19.36 | 19.36 | -0.62 (-3.10%) | 5,638,297 |
| 26 Aug 2021 | CNY | 18.74 | 20.2 | 18.68 | 19.98 | 19.98 | +1.24 (+6.62%) | 9,436,693 |
| 25 Aug 2021 | CNY | 18.6 | 19 | 18.42 | 18.74 | 18.74 | 0.0 (0.0%) | 4,170,002 |
