| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 17.98 | 17.98 | 17.15 | 17.47 | 17.47 | -0.55 (-3.05%) | 12,181,261 |
| 14 Oct 2021 | CNY | 17.94 | 18.13 | 17.32 | 18.02 | 18.02 | +0.31 (+1.75%) | 10,208,194 |
| 13 Oct 2021 | CNY | 17.83 | 18.27 | 17.35 | 17.71 | 17.71 | -0.03 (-0.17%) | 8,178,257 |
| 12 Oct 2021 | CNY | 18.11 | 18.55 | 17.51 | 17.74 | 17.74 | -0.16 (-0.89%) | 10,822,827 |
| 11 Oct 2021 | CNY | 18.65 | 18.73 | 17.73 | 17.9 | 17.9 | -0.7 (-3.76%) | 12,331,900 |
| 8 Oct 2021 | CNY | 18.61 | 18.97 | 18 | 18.6 | 18.6 | -0.25 (-1.33%) | 17,821,413 |
| 30 Sep 2021 | CNY | 19 | 19.28 | 18.4 | 18.85 | 18.85 | +0.2 (+1.07%) | 13,723,836 |
| 29 Sep 2021 | CNY | 20.45 | 20.45 | 18.53 | 18.65 | 18.65 | -1.32 (-6.61%) | 15,945,868 |
| 28 Sep 2021 | CNY | 19.58 | 20.9 | 19.25 | 19.97 | 19.97 | +0.57 (+2.94%) | 13,776,878 |
| 27 Sep 2021 | CNY | 20.04 | 20.14 | 19.2 | 19.4 | 19.4 | -0.89 (-4.39%) | 16,213,851 |
| 24 Sep 2021 | CNY | 20.39 | 21.22 | 19.95 | 20.29 | 20.29 | -0.09 (-0.44%) | 10,528,008 |
| 23 Sep 2021 | CNY | 20.71 | 20.82 | 20.32 | 20.38 | 20.38 | +0.01 (+0.05%) | 8,476,117 |
| 22 Sep 2021 | CNY | 20.59 | 21.09 | 20.27 | 20.37 | 20.37 | -0.88 (-4.14%) | 10,581,844 |
| 17 Sep 2021 | CNY | 20.67 | 21.59 | 20.15 | 21.25 | 21.25 | +0.75 (+3.66%) | 18,447,201 |
| 16 Sep 2021 | CNY | 22 | 22.04 | 20.5 | 20.5 | 20.5 | -1.42 (-6.48%) | 20,288,145 |
| 15 Sep 2021 | CNY | 22.12 | 22.32 | 21.55 | 21.92 | 21.92 | -0.19 (-0.86%) | 9,718,640 |
| 14 Sep 2021 | CNY | 22.4 | 23.32 | 22.04 | 22.11 | 22.11 | -0.25 (-1.12%) | 12,396,409 |
| 13 Sep 2021 | CNY | 23.9 | 23.9 | 22.03 | 22.36 | 22.36 | -0.75 (-3.25%) | 15,445,794 |
| 10 Sep 2021 | CNY | 23.6 | 23.65 | 22.27 | 23.11 | 23.11 | -0.26 (-1.11%) | 12,758,737 |
| 9 Sep 2021 | CNY | 23.77 | 24 | 23.01 | 23.37 | 23.37 | -0.42 (-1.77%) | 10,431,635 |
| 8 Sep 2021 | CNY | 25 | 25.04 | 23.68 | 23.79 | 23.79 | -1.11 (-4.46%) | 8,806,608 |
| 7 Sep 2021 | CNY | 24.53 | 25.46 | 24.24 | 24.9 | 24.9 | +0.54 (+2.22%) | 9,138,985 |
| 6 Sep 2021 | CNY | 23.94 | 24.75 | 23.2 | 24.36 | 24.36 | +0.34 (+1.42%) | 9,845,800 |
| 3 Sep 2021 | CNY | 25.17 | 25.2 | 23.53 | 24.02 | 24.02 | -1.32 (-5.21%) | 15,963,948 |
| 2 Sep 2021 | CNY | 27.5 | 27.64 | 25 | 25.34 | 25.34 | -1.59 (-5.90%) | 17,817,782 |
| 1 Sep 2021 | CNY | 26.2 | 27.85 | 25.79 | 26.93 | 26.93 | +0.24 (+0.90%) | 14,137,915 |
| 31 Aug 2021 | CNY | 26.84 | 27.44 | 26.44 | 26.69 | 26.69 | -0.3 (-1.11%) | 14,464,186 |
| 30 Aug 2021 | CNY | 27.2 | 28.4 | 26.5 | 26.99 | 26.99 | +0.08 (+0.30%) | 20,710,054 |
| 27 Aug 2021 | CNY | 27.34 | 28.1 | 26.71 | 26.91 | 26.91 | -0.09 (-0.33%) | 14,679,426 |
| 26 Aug 2021 | CNY | 28.22 | 28.48 | 26.62 | 27 | 27 | -1.22 (-4.32%) | 13,528,183 |
