| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 17.56 | 17.97 | 17.4 | 17.69 | 17.69 | +0.1 (+0.57%) | 5,245,114 |
| 13 Oct 2021 | CNY | 17.88 | 17.91 | 17.11 | 17.59 | 17.59 | -0.11 (-0.62%) | 7,283,624 |
| 12 Oct 2021 | CNY | 17.7 | 17.92 | 17.14 | 17.7 | 17.7 | -0.13 (-0.73%) | 4,418,985 |
| 11 Oct 2021 | CNY | 17.41 | 17.95 | 17.28 | 17.83 | 17.83 | +0.31 (+1.77%) | 4,792,756 |
| 8 Oct 2021 | CNY | 17.25 | 17.68 | 16.98 | 17.52 | 17.52 | +0.41 (+2.40%) | 4,952,507 |
| 30 Sep 2021 | CNY | 16.42 | 17.31 | 16.42 | 17.11 | 17.11 | +0.76 (+4.65%) | 5,652,200 |
| 29 Sep 2021 | CNY | 16.61 | 16.8 | 16.12 | 16.35 | 16.35 | -0.65 (-3.82%) | 6,127,412 |
| 28 Sep 2021 | CNY | 16.66 | 17.18 | 16.12 | 17 | 17 | +0.25 (+1.49%) | 6,445,340 |
| 27 Sep 2021 | CNY | 17.11 | 17.39 | 16.63 | 16.75 | 16.75 | -0.26 (-1.53%) | 4,244,602 |
| 24 Sep 2021 | CNY | 17.36 | 17.52 | 16.9 | 17.01 | 17.01 | -0.35 (-2.02%) | 4,384,492 |
| 23 Sep 2021 | CNY | 16.82 | 17.64 | 16.81 | 17.36 | 17.36 | +0.55 (+3.27%) | 5,783,257 |
| 22 Sep 2021 | CNY | 17.1 | 17.24 | 16.71 | 16.81 | 16.81 | -0.54 (-3.11%) | 3,944,233 |
| 17 Sep 2021 | CNY | 17.1 | 17.5 | 16.6 | 17.35 | 17.35 | +0.18 (+1.05%) | 6,113,496 |
| 16 Sep 2021 | CNY | 17.57 | 17.62 | 17.12 | 17.17 | 17.17 | -0.4 (-2.28%) | 4,014,400 |
| 15 Sep 2021 | CNY | 17.8 | 17.85 | 17.2 | 17.57 | 17.57 | -0.35 (-1.95%) | 6,240,101 |
| 14 Sep 2021 | CNY | 17.67 | 18.19 | 17.62 | 17.92 | 17.92 | +0.15 (+0.84%) | 5,247,500 |
| 13 Sep 2021 | CNY | 18.34 | 18.34 | 17.55 | 17.77 | 17.77 | -0.54 (-2.95%) | 8,279,633 |
| 10 Sep 2021 | CNY | 18.57 | 18.57 | 18.21 | 18.31 | 18.31 | -0.28 (-1.51%) | 4,050,632 |
| 9 Sep 2021 | CNY | 18.68 | 18.72 | 18.18 | 18.59 | 18.59 | -0.09 (-0.48%) | 5,423,222 |
| 8 Sep 2021 | CNY | 18.6 | 18.96 | 18.49 | 18.68 | 18.68 | +0.02 (+0.11%) | 6,185,128 |
| 7 Sep 2021 | CNY | 18.9 | 19.06 | 18.6 | 18.66 | 18.66 | -0.24 (-1.27%) | 6,937,285 |
| 6 Sep 2021 | CNY | 18.59 | 18.97 | 18.4 | 18.9 | 18.9 | +0.24 (+1.29%) | 5,097,670 |
| 3 Sep 2021 | CNY | 18.83 | 19.25 | 18.34 | 18.66 | 18.66 | -0.25 (-1.32%) | 6,936,665 |
| 2 Sep 2021 | CNY | 19.02 | 19.14 | 18.5 | 18.91 | 18.91 | +0.03 (+0.16%) | 7,099,416 |
| 1 Sep 2021 | CNY | 19.88 | 19.89 | 18.82 | 18.88 | 18.88 | -1.03 (-5.17%) | 10,631,357 |
| 31 Aug 2021 | CNY | 20.09 | 20.09 | 19.22 | 19.91 | 19.91 | -0.18 (-0.90%) | 10,039,680 |
| 30 Aug 2021 | CNY | 20.52 | 20.59 | 19.74 | 20.09 | 20.09 | -0.28 (-1.37%) | 10,253,683 |
| 27 Aug 2021 | CNY | 20.13 | 20.75 | 20 | 20.37 | 20.37 | +0.2 (+0.99%) | 9,361,531 |
| 26 Aug 2021 | CNY | 19.92 | 20.83 | 19.76 | 20.17 | 20.17 | +0.25 (+1.26%) | 13,425,728 |
| 25 Aug 2021 | CNY | 19.78 | 20.45 | 19.6 | 19.92 | 19.92 | +0.14 (+0.71%) | 9,026,168 |
