| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 14.57 | 14.57 | 14.09 | 14.12 | 14.12 | -0.41 (-2.82%) | 1,292,700 |
| 14 Oct 2021 | CNY | 14.64 | 14.7 | 14.31 | 14.53 | 14.53 | -0.07 (-0.48%) | 1,016,900 |
| 13 Oct 2021 | CNY | 14.69 | 14.74 | 14.46 | 14.6 | 14.6 | -0.14 (-0.95%) | 953,464 |
| 12 Oct 2021 | CNY | 14.79 | 14.88 | 14.48 | 14.74 | 14.74 | -0.21 (-1.40%) | 1,449,083 |
| 11 Oct 2021 | CNY | 15.45 | 15.45 | 14.48 | 14.95 | 14.95 | -0.39 (-2.54%) | 2,167,816 |
| 8 Oct 2021 | CNY | 15.55 | 15.87 | 15.1 | 15.34 | 15.34 | -0.06 (-0.39%) | 1,681,321 |
| 30 Sep 2021 | CNY | 15.46 | 15.57 | 15.21 | 15.4 | 15.4 | +0.05 (+0.33%) | 856,500 |
| 29 Sep 2021 | CNY | 15.26 | 15.38 | 15.11 | 15.35 | 15.35 | +0.09 (+0.59%) | 1,058,001 |
| 28 Sep 2021 | CNY | 15.2 | 15.47 | 15.08 | 15.26 | 15.26 | +0.01 (+0.07%) | 911,500 |
| 27 Sep 2021 | CNY | 16.18 | 16.4 | 15.07 | 15.25 | 15.25 | -0.93 (-5.75%) | 2,419,373 |
| 24 Sep 2021 | CNY | 16.57 | 16.6 | 15.88 | 16.18 | 16.18 | -0.39 (-2.35%) | 2,146,825 |
| 23 Sep 2021 | CNY | 15.8 | 16.88 | 15.63 | 16.57 | 16.57 | +0.79 (+5.01%) | 3,397,195 |
| 22 Sep 2021 | CNY | 15.85 | 16.17 | 15.52 | 15.78 | 15.78 | -0.1 (-0.63%) | 1,632,316 |
| 17 Sep 2021 | CNY | 15.91 | 16.05 | 15.32 | 15.88 | 15.88 | -0.12 (-0.75%) | 2,021,075 |
| 16 Sep 2021 | CNY | 16.79 | 16.79 | 15.5 | 16 | 16 | -0.68 (-4.08%) | 4,122,333 |
| 15 Sep 2021 | CNY | 16.76 | 16.78 | 16.42 | 16.68 | 16.68 | -0.24 (-1.42%) | 1,781,200 |
| 14 Sep 2021 | CNY | 17.06 | 17.26 | 16.63 | 16.92 | 16.92 | -0.14 (-0.82%) | 2,358,875 |
| 13 Sep 2021 | CNY | 17.37 | 17.45 | 17 | 17.06 | 17.06 | -0.29 (-1.67%) | 1,927,600 |
| 10 Sep 2021 | CNY | 17.86 | 18.1 | 17.22 | 17.35 | 17.35 | -0.56 (-3.13%) | 3,171,728 |
| 9 Sep 2021 | CNY | 18.02 | 18.14 | 17.71 | 17.91 | 17.91 | -0.13 (-0.72%) | 2,177,392 |
| 8 Sep 2021 | CNY | 17.5 | 18.38 | 17.23 | 18.04 | 18.04 | +0.66 (+3.80%) | 3,584,675 |
| 7 Sep 2021 | CNY | 17.18 | 17.56 | 17.06 | 17.38 | 17.38 | +0.14 (+0.81%) | 2,163,202 |
| 6 Sep 2021 | CNY | 17.1 | 17.27 | 16.71 | 17.24 | 17.24 | -0.13 (-0.75%) | 2,288,939 |
| 3 Sep 2021 | CNY | 17.03 | 17.47 | 16.9 | 17.37 | 17.37 | +0.19 (+1.11%) | 2,081,071 |
| 2 Sep 2021 | CNY | 17.12 | 17.61 | 16.81 | 17.18 | 17.18 | +0.06 (+0.35%) | 2,059,425 |
| 1 Sep 2021 | CNY | 17.8 | 17.8 | 16.99 | 17.12 | 17.12 | -0.43 (-2.45%) | 2,518,217 |
| 31 Aug 2021 | CNY | 17.88 | 17.95 | 17.31 | 17.55 | 17.55 | -0.18 (-1.02%) | 2,482,749 |
| 30 Aug 2021 | CNY | 18.1 | 18.3 | 17.27 | 17.73 | 17.73 | +0.01 (+0.06%) | 4,173,000 |
| 27 Aug 2021 | CNY | 18.18 | 18.24 | 17.6 | 17.72 | 17.72 | -0.42 (-2.32%) | 2,574,900 |
| 26 Aug 2021 | CNY | 18.45 | 18.67 | 18.06 | 18.14 | 18.14 | -0.43 (-2.32%) | 2,694,717 |
