| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 20.15 | 20.24 | 19.6 | 20.05 | 20.05 | -0.01 (-0.05%) | 1,139,800 |
| 13 Oct 2021 | CNY | 19.7 | 20.41 | 19.68 | 20.06 | 20.06 | +0.2 (+1.01%) | 1,306,200 |
| 12 Oct 2021 | CNY | 19.99 | 20.37 | 19.6 | 19.86 | 19.86 | -0.23 (-1.14%) | 1,481,610 |
| 11 Oct 2021 | CNY | 19.63 | 20.35 | 19.42 | 20.09 | 20.09 | +0.45 (+2.29%) | 2,017,560 |
| 8 Oct 2021 | CNY | 19.47 | 19.91 | 19.33 | 19.64 | 19.64 | +0.44 (+2.29%) | 1,289,933 |
| 30 Sep 2021 | CNY | 18.68 | 19.35 | 18.6 | 19.2 | 19.2 | +0.89 (+4.86%) | 2,061,400 |
| 29 Sep 2021 | CNY | 19.43 | 19.6 | 18.31 | 18.31 | 18.31 | -1.3 (-6.63%) | 2,932,601 |
| 28 Sep 2021 | CNY | 19.53 | 20.06 | 19.21 | 19.61 | 19.61 | -0.16 (-0.81%) | 1,758,610 |
| 27 Sep 2021 | CNY | 20.5 | 21.2 | 19.51 | 19.77 | 19.77 | -1.31 (-6.21%) | 3,140,480 |
| 24 Sep 2021 | CNY | 21.9 | 22.28 | 20.88 | 21.08 | 21.08 | +0.19 (+0.91%) | 4,163,112 |
| 23 Sep 2021 | CNY | 20.19 | 21.88 | 20.19 | 20.89 | 20.89 | +0.71 (+3.52%) | 3,959,934 |
| 22 Sep 2021 | CNY | 20.78 | 20.78 | 20.01 | 20.18 | 20.18 | -0.57 (-2.75%) | 2,624,700 |
| 17 Sep 2021 | CNY | 21.26 | 21.41 | 20.52 | 20.75 | 20.75 | -0.73 (-3.40%) | 2,590,210 |
| 16 Sep 2021 | CNY | 21.19 | 22.33 | 20.72 | 21.48 | 21.48 | +0.23 (+1.08%) | 4,509,570 |
| 15 Sep 2021 | CNY | 20.51 | 21.59 | 20.12 | 21.25 | 21.25 | +0.58 (+2.81%) | 3,480,238 |
| 14 Sep 2021 | CNY | 20.7 | 21.37 | 20.63 | 20.67 | 20.67 | -0.15 (-0.72%) | 2,863,859 |
| 13 Sep 2021 | CNY | 21.52 | 21.58 | 20.63 | 20.82 | 20.82 | -0.79 (-3.66%) | 4,060,430 |
| 10 Sep 2021 | CNY | 23.02 | 23.28 | 21.47 | 21.61 | 21.61 | -1.18 (-5.18%) | 6,978,028 |
| 9 Sep 2021 | CNY | 22.15 | 24.11 | 21.87 | 22.79 | 22.79 | +0.92 (+4.21%) | 9,817,280 |
| 8 Sep 2021 | CNY | 21.8 | 22.37 | 21.37 | 21.87 | 21.87 | -0.52 (-2.32%) | 6,257,894 |
| 7 Sep 2021 | CNY | 22.96 | 23.9 | 22 | 22.39 | 22.39 | -0.52 (-2.27%) | 7,207,891 |
| 6 Sep 2021 | CNY | 22.4 | 23.8 | 21.56 | 22.91 | 22.91 | +0.8 (+3.62%) | 9,301,780 |
| 3 Sep 2021 | CNY | 20.36 | 22.88 | 20.18 | 22.11 | 22.11 | +1.75 (+8.60%) | 10,027,774 |
| 2 Sep 2021 | CNY | 20.95 | 20.95 | 20.01 | 20.36 | 20.36 | -0.93 (-4.37%) | 6,746,639 |
| 1 Sep 2021 | CNY | 19.44 | 21.84 | 19.1 | 21.29 | 21.29 | +1.85 (+9.52%) | 9,746,526 |
| 31 Aug 2021 | CNY | 19.18 | 19.95 | 19.02 | 19.44 | 19.44 | +0.02 (+0.10%) | 3,630,794 |
| 30 Aug 2021 | CNY | 19.22 | 19.95 | 19.22 | 19.42 | 19.42 | +0.05 (+0.26%) | 4,378,390 |
| 27 Aug 2021 | CNY | 19.17 | 19.58 | 18.7 | 19.37 | 19.37 | +0.21 (+1.10%) | 4,488,130 |
| 26 Aug 2021 | CNY | 18.88 | 19.48 | 18.53 | 19.16 | 19.16 | +0.28 (+1.48%) | 4,662,664 |
| 25 Aug 2021 | CNY | 19.1 | 19.65 | 18.8 | 18.88 | 18.88 | -0.22 (-1.15%) | 4,270,744 |
