| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 15.56 | 16.55 | 15.5 | 16.46 | 16.46 | +1.21 (+7.93%) | 15,800,705 |
| 29 Sep 2021 | CNY | 16 | 16.18 | 15.2 | 15.25 | 15.25 | -1.15 (-7.01%) | 15,082,287 |
| 28 Sep 2021 | CNY | 16.15 | 16.78 | 16.15 | 16.4 | 16.4 | +0.19 (+1.17%) | 12,594,162 |
| 27 Sep 2021 | CNY | 17.44 | 17.54 | 16.01 | 16.21 | 16.21 | -1.01 (-5.87%) | 17,134,142 |
| 24 Sep 2021 | CNY | 18.78 | 18.8 | 17.18 | 17.22 | 17.22 | -1.85 (-9.70%) | 26,962,447 |
| 23 Sep 2021 | CNY | 20.19 | 20.4 | 19 | 19.07 | 19.07 | -1.98 (-9.41%) | 36,645,545 |
| 22 Sep 2021 | CNY | 22.67 | 23.09 | 20.25 | 21.05 | 21.05 | -1.55 (-6.86%) | 55,808,354 |
| 17 Sep 2021 | CNY | 18.4 | 22.6 | 18.27 | 22.6 | 22.6 | +3.77 (+20.02%) | 59,168,117 |
| 16 Sep 2021 | CNY | 19.72 | 20.79 | 18.73 | 18.83 | 18.83 | -0.92 (-4.66%) | 24,821,572 |
| 15 Sep 2021 | CNY | 19 | 20.29 | 18.67 | 19.75 | 19.75 | +1.05 (+5.61%) | 29,688,010 |
| 14 Sep 2021 | CNY | 17.6 | 19.25 | 17.14 | 18.7 | 18.7 | +0.76 (+4.24%) | 27,564,197 |
| 13 Sep 2021 | CNY | 16.81 | 18.37 | 16.66 | 17.94 | 17.94 | +0.85 (+4.97%) | 22,296,650 |
| 10 Sep 2021 | CNY | 16.97 | 17.5 | 16.41 | 17.09 | 17.09 | +0.12 (+0.71%) | 16,093,540 |
| 9 Sep 2021 | CNY | 17.37 | 17.58 | 16.62 | 16.97 | 16.97 | -0.22 (-1.28%) | 14,865,424 |
| 8 Sep 2021 | CNY | 17.4 | 17.92 | 17.03 | 17.19 | 17.19 | -0.31 (-1.77%) | 15,579,619 |
| 7 Sep 2021 | CNY | 17.17 | 17.68 | 16.8 | 17.5 | 17.5 | +0.35 (+2.04%) | 14,725,980 |
| 6 Sep 2021 | CNY | 18.11 | 18.38 | 16.52 | 17.15 | 17.15 | -0.63 (-3.54%) | 18,014,440 |
| 3 Sep 2021 | CNY | 18.31 | 19.26 | 17.54 | 17.78 | 17.78 | -0.69 (-3.74%) | 20,630,566 |
| 2 Sep 2021 | CNY | 17.74 | 18.8 | 17.3 | 18.47 | 18.47 | +0.68 (+3.82%) | 21,460,696 |
| 1 Sep 2021 | CNY | 20.34 | 20.68 | 17.4 | 17.79 | 17.79 | -2.42 (-11.97%) | 34,116,554 |
| 31 Aug 2021 | CNY | 20.8 | 22.67 | 20.15 | 20.21 | 20.21 | -0.79 (-3.76%) | 39,903,962 |
| 30 Aug 2021 | CNY | 20.11 | 21.05 | 19.6 | 21 | 21 | +1.12 (+5.63%) | 38,100,475 |
| 27 Aug 2021 | CNY | 18.63 | 20.47 | 18.39 | 19.88 | 19.88 | +0.72 (+3.76%) | 36,308,727 |
| 26 Aug 2021 | CNY | 19.3 | 21.26 | 19.06 | 19.16 | 19.16 | -0.84 (-4.20%) | 41,239,962 |
| 25 Aug 2021 | CNY | 18 | 20.66 | 17.39 | 20 | 20 | +2.13 (+11.92%) | 44,275,991 |
| 24 Aug 2021 | CNY | 18.88 | 19.6 | 17.7 | 17.87 | 17.87 | -1.33 (-6.93%) | 40,063,077 |
| 23 Aug 2021 | CNY | 18.24 | 21.28 | 18.24 | 19.2 | 19.2 | +0.27 (+1.43%) | 49,443,984 |
| 20 Aug 2021 | CNY | 17.82 | 20.49 | 17.19 | 18.93 | 18.93 | -0.39 (-2.02%) | 48,121,176 |
| 19 Aug 2021 | CNY | 20.2 | 20.6 | 18.19 | 19.32 | 19.32 | +0.61 (+3.26%) | 59,882,574 |
| 18 Aug 2021 | CNY | 15.62 | 18.71 | 15.52 | 18.71 | 18.71 | +3.12 (+20.01%) | 27,528,097 |
