| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 17.36 | 18.38 | 17.23 | 17.76 | 17.76 | +0.46 (+2.66%) | 1,246,964 |
| 13 Oct 2021 | CNY | 17.05 | 17.48 | 16.95 | 17.3 | 17.3 | +0.25 (+1.47%) | 803,378 |
| 12 Oct 2021 | CNY | 17.6 | 17.6 | 16.92 | 17.05 | 17.05 | -0.5 (-2.85%) | 1,083,829 |
| 11 Oct 2021 | CNY | 17.68 | 17.79 | 17.49 | 17.55 | 17.55 | -0.02 (-0.11%) | 1,002,337 |
| 8 Oct 2021 | CNY | 17.63 | 18.07 | 17.52 | 17.57 | 17.57 | +0.32 (+1.86%) | 1,058,217 |
| 30 Sep 2021 | CNY | 17.5 | 17.6 | 17.2 | 17.25 | 17.25 | -0.04 (-0.23%) | 1,360,297 |
| 29 Sep 2021 | CNY | 17.91 | 18 | 17.26 | 17.29 | 17.29 | -0.62 (-3.46%) | 1,499,975 |
| 28 Sep 2021 | CNY | 18.58 | 18.58 | 17.84 | 17.91 | 17.91 | -0.7 (-3.76%) | 1,761,240 |
| 27 Sep 2021 | CNY | 18 | 19.13 | 18 | 18.61 | 18.61 | +0.81 (+4.55%) | 2,727,368 |
| 24 Sep 2021 | CNY | 18.41 | 18.58 | 17.78 | 17.8 | 17.8 | -0.61 (-3.31%) | 1,693,058 |
| 23 Sep 2021 | CNY | 18.33 | 18.69 | 18.25 | 18.41 | 18.41 | -0.01 (-0.05%) | 1,731,707 |
| 22 Sep 2021 | CNY | 18.39 | 18.95 | 18.32 | 18.42 | 18.42 | -0.19 (-1.02%) | 1,233,812 |
| 17 Sep 2021 | CNY | 18.92 | 19.08 | 18.27 | 18.61 | 18.61 | -0.29 (-1.53%) | 1,387,218 |
| 16 Sep 2021 | CNY | 19.98 | 19.98 | 18.86 | 18.9 | 18.9 | -0.8 (-4.06%) | 2,238,491 |
| 15 Sep 2021 | CNY | 19.6 | 19.96 | 19.29 | 19.7 | 19.7 | +0.1 (+0.51%) | 1,345,394 |
| 14 Sep 2021 | CNY | 19.82 | 20.49 | 19.59 | 19.6 | 19.6 | -0.33 (-1.66%) | 1,914,437 |
| 13 Sep 2021 | CNY | 20.07 | 20.32 | 19.75 | 19.93 | 19.93 | -0.32 (-1.58%) | 1,353,936 |
| 10 Sep 2021 | CNY | 20.28 | 20.62 | 19.77 | 20.25 | 20.25 | -0.17 (-0.83%) | 2,558,053 |
| 9 Sep 2021 | CNY | 20.71 | 20.75 | 20.25 | 20.42 | 20.42 | -0.23 (-1.11%) | 1,481,062 |
| 8 Sep 2021 | CNY | 20.79 | 20.79 | 20.24 | 20.65 | 20.65 | +0.02 (+0.10%) | 1,628,850 |
| 7 Sep 2021 | CNY | 20.42 | 20.96 | 20.32 | 20.63 | 20.63 | +0.21 (+1.03%) | 2,165,979 |
| 6 Sep 2021 | CNY | 19.91 | 20.58 | 19.5 | 20.42 | 20.42 | +0.61 (+3.08%) | 2,807,436 |
| 3 Sep 2021 | CNY | 19.07 | 20.49 | 19.04 | 19.81 | 19.81 | +0.81 (+4.26%) | 3,471,227 |
| 2 Sep 2021 | CNY | 19.3 | 19.3 | 18.74 | 19 | 19 | -0.3 (-1.55%) | 2,776,250 |
| 1 Sep 2021 | CNY | 19.42 | 19.72 | 18.88 | 19.3 | 19.3 | -0.12 (-0.62%) | 2,986,408 |
| 31 Aug 2021 | CNY | 20.71 | 20.9 | 19.26 | 19.42 | 19.42 | -1.44 (-6.90%) | 5,106,396 |
| 30 Aug 2021 | CNY | 20.63 | 21.18 | 20.16 | 20.86 | 20.86 | -0.02 (-0.10%) | 2,517,256 |
| 27 Aug 2021 | CNY | 20.74 | 21.19 | 20.68 | 20.88 | 20.88 | +0.01 (+0.05%) | 2,707,520 |
| 26 Aug 2021 | CNY | 21.48 | 21.55 | 20.76 | 20.87 | 20.87 | -0.45 (-2.11%) | 3,137,614 |
| 25 Aug 2021 | CNY | 21.9 | 22.15 | 21.2 | 21.32 | 21.32 | -0.63 (-2.87%) | 3,308,600 |
