| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 17.88 | 18.29 | 17.57 | 17.73 | 17.73 | -0.19 (-1.06%) | 12,390,401 |
| 14 Oct 2021 | CNY | 18.2 | 18.26 | 17.8 | 17.92 | 17.92 | -0.29 (-1.59%) | 9,638,956 |
| 13 Oct 2021 | CNY | 18.09 | 18.46 | 17.93 | 18.21 | 18.21 | +0.12 (+0.66%) | 8,558,585 |
| 12 Oct 2021 | CNY | 18.73 | 18.81 | 17.8 | 18.09 | 18.09 | -0.64 (-3.42%) | 13,921,833 |
| 11 Oct 2021 | CNY | 18.85 | 19.12 | 18.58 | 18.73 | 18.73 | -0.33 (-1.73%) | 15,177,825 |
| 8 Oct 2021 | CNY | 18.33 | 19.17 | 18.15 | 19.06 | 19.06 | +0.88 (+4.84%) | 22,763,208 |
| 30 Sep 2021 | CNY | 17.72 | 18.2 | 17.5 | 18.18 | 18.18 | +0.85 (+4.90%) | 16,576,109 |
| 29 Sep 2021 | CNY | 18.4 | 18.4 | 17.31 | 17.33 | 17.33 | -1.11 (-6.02%) | 21,814,964 |
| 28 Sep 2021 | CNY | 19.03 | 19.25 | 18.01 | 18.44 | 18.44 | -0.72 (-3.76%) | 23,976,782 |
| 27 Sep 2021 | CNY | 20.25 | 21.39 | 19.16 | 19.16 | 19.16 | -0.09 (-0.47%) | 41,594,535 |
| 24 Sep 2021 | CNY | 18.52 | 20.25 | 18.52 | 19.25 | 19.25 | +0.74 (+4.00%) | 37,880,953 |
| 23 Sep 2021 | CNY | 17.72 | 19.3 | 17.72 | 18.51 | 18.51 | +0.79 (+4.46%) | 29,345,594 |
| 22 Sep 2021 | CNY | 17.67 | 18.14 | 17.5 | 17.72 | 17.72 | -0.34 (-1.88%) | 14,396,663 |
| 17 Sep 2021 | CNY | 19.2 | 19.35 | 17.87 | 18.06 | 18.06 | -0.93 (-4.90%) | 23,024,703 |
| 16 Sep 2021 | CNY | 19.31 | 19.74 | 18.89 | 18.99 | 18.99 | -0.53 (-2.72%) | 25,322,684 |
| 15 Sep 2021 | CNY | 20.42 | 20.78 | 19.45 | 19.52 | 19.52 | -1.48 (-7.05%) | 47,896,395 |
| 14 Sep 2021 | CNY | 18.3 | 21.32 | 18.19 | 21 | 21 | +3.05 (+16.99%) | 68,751,677 |
| 13 Sep 2021 | CNY | 18.6 | 18.77 | 17.9 | 17.95 | 17.95 | -0.61 (-3.29%) | 15,291,763 |
| 10 Sep 2021 | CNY | 18.6 | 18.87 | 18.31 | 18.56 | 18.56 | +0.04 (+0.22%) | 14,061,422 |
| 9 Sep 2021 | CNY | 18.86 | 18.86 | 18.31 | 18.52 | 18.52 | -0.33 (-1.75%) | 15,164,127 |
| 8 Sep 2021 | CNY | 19.02 | 19.38 | 18.74 | 18.85 | 18.85 | -0.27 (-1.41%) | 18,432,218 |
| 7 Sep 2021 | CNY | 19.05 | 19.8 | 19.05 | 19.12 | 19.12 | -0.2 (-1.04%) | 24,183,636 |
| 6 Sep 2021 | CNY | 18.71 | 19.48 | 18.4 | 19.32 | 19.32 | +0.26 (+1.36%) | 31,388,648 |
| 3 Sep 2021 | CNY | 18.2 | 19.37 | 18.2 | 19.06 | 19.06 | +1.29 (+7.26%) | 43,141,946 |
| 2 Sep 2021 | CNY | 17.95 | 18.14 | 17.64 | 17.77 | 17.77 | -0.2 (-1.11%) | 13,681,828 |
| 1 Sep 2021 | CNY | 18.39 | 18.5 | 17.31 | 17.97 | 17.97 | -0.78 (-4.16%) | 24,270,732 |
| 31 Aug 2021 | CNY | 18.06 | 19.3 | 17.77 | 18.75 | 18.75 | +0.6 (+3.31%) | 26,970,914 |
| 30 Aug 2021 | CNY | 18.2 | 18.73 | 18.08 | 18.15 | 18.15 | +0.07 (+0.39%) | 14,525,484 |
| 27 Aug 2021 | CNY | 18.27 | 18.56 | 18.01 | 18.08 | 18.08 | -0.18 (-0.99%) | 15,908,822 |
| 26 Aug 2021 | CNY | 19.23 | 19.4 | 18.2 | 18.26 | 18.26 | -0.76 (-4.00%) | 20,626,947 |
