| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 18.2 | 18.56 | 18.1 | 18.18 | 18.18 | -0.16 (-0.87%) | 14,639,091 |
| 13 Oct 2021 | CNY | 18.79 | 18.8 | 18.13 | 18.34 | 18.34 | -0.31 (-1.66%) | 15,926,142 |
| 12 Oct 2021 | CNY | 18.5 | 18.75 | 18.37 | 18.65 | 18.65 | -0.15 (-0.80%) | 22,381,285 |
| 11 Oct 2021 | CNY | 17.9 | 19.1 | 17.65 | 18.8 | 18.8 | +1.74 (+10.20%) | 45,975,005 |
| 8 Oct 2021 | CNY | 17.05 | 17.29 | 16.99 | 17.06 | 17.06 | +0.11 (+0.65%) | 9,835,670 |
| 30 Sep 2021 | CNY | 16.7 | 17.2 | 16.69 | 16.95 | 16.95 | +0.29 (+1.74%) | 9,404,838 |
| 29 Sep 2021 | CNY | 16.99 | 17.16 | 16.66 | 16.66 | 16.66 | -0.44 (-2.57%) | 11,880,091 |
| 28 Sep 2021 | CNY | 17.15 | 17.36 | 16.9 | 17.1 | 17.1 | -0.05 (-0.29%) | 10,730,703 |
| 27 Sep 2021 | CNY | 17.77 | 17.92 | 17.06 | 17.15 | 17.15 | -0.85 (-4.72%) | 21,797,416 |
| 24 Sep 2021 | CNY | 18.2 | 18.66 | 18 | 18 | 18 | -0.21 (-1.15%) | 21,151,266 |
| 23 Sep 2021 | CNY | 18.2 | 18.55 | 18.09 | 18.21 | 18.21 | +0.15 (+0.83%) | 17,047,659 |
| 22 Sep 2021 | CNY | 18.08 | 18.23 | 17.92 | 18.06 | 18.06 | -0.3 (-1.63%) | 14,205,828 |
| 17 Sep 2021 | CNY | 18.78 | 18.78 | 18.03 | 18.36 | 18.36 | -0.43 (-2.29%) | 20,027,706 |
| 16 Sep 2021 | CNY | 19.16 | 19.64 | 18.79 | 18.79 | 18.79 | -0.33 (-1.73%) | 28,333,994 |
| 15 Sep 2021 | CNY | 19.04 | 19.46 | 18.82 | 19.12 | 19.12 | +0.04 (+0.21%) | 24,246,657 |
| 14 Sep 2021 | CNY | 20.06 | 20.18 | 18.96 | 19.08 | 19.08 | -0.85 (-4.26%) | 43,741,907 |
| 13 Sep 2021 | CNY | 18.55 | 20.5 | 18.21 | 19.93 | 19.93 | +1.39 (+7.50%) | 69,455,878 |
| 10 Sep 2021 | CNY | 18.52 | 19.07 | 18.43 | 18.54 | 18.54 | -0.07 (-0.38%) | 37,570,919 |
| 9 Sep 2021 | CNY | 19.51 | 19.59 | 18.5 | 18.61 | 18.61 | -1.9 (-9.26%) | 73,291,516 |
| 8 Sep 2021 | CNY | 18.6 | 21 | 18.36 | 20.51 | 20.51 | +2.82 (+15.94%) | 101,781,942 |
| 7 Sep 2021 | CNY | 17.07 | 17.85 | 17 | 17.69 | 17.69 | +0.62 (+3.63%) | 24,836,616 |
| 6 Sep 2021 | CNY | 17 | 17.22 | 16.78 | 17.07 | 17.07 | -0.08 (-0.47%) | 15,737,265 |
| 3 Sep 2021 | CNY | 17.58 | 18.07 | 17.12 | 17.15 | 17.15 | +0.06 (+0.35%) | 20,491,168 |
| 2 Sep 2021 | CNY | 17.3 | 17.33 | 16.98 | 17.09 | 17.09 | -0.21 (-1.21%) | 16,555,755 |
| 1 Sep 2021 | CNY | 16.82 | 17.64 | 16.78 | 17.3 | 17.3 | +0.47 (+2.79%) | 27,826,162 |
| 31 Aug 2021 | CNY | 16.58 | 16.91 | 16.51 | 16.83 | 16.83 | -0.01 (-0.06%) | 16,911,932 |
| 30 Aug 2021 | CNY | 16.3 | 16.94 | 16.16 | 16.84 | 16.84 | +0.61 (+3.76%) | 23,603,137 |
| 27 Aug 2021 | CNY | 16.31 | 16.41 | 16.07 | 16.23 | 16.23 | -0.18 (-1.10%) | 13,816,344 |
| 26 Aug 2021 | CNY | 16.07 | 16.6 | 16.01 | 16.41 | 16.41 | +0.09 (+0.55%) | 17,441,987 |
| 25 Aug 2021 | CNY | 15.82 | 16.94 | 15.81 | 16.32 | 16.32 | +0.71 (+4.55%) | 27,582,980 |
