| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 19.61 | 19.65 | 19.21 | 19.44 | 19.44 | -0.16 (-0.82%) | 755,600 |
| 14 Oct 2021 | CNY | 19.49 | 19.8 | 19.16 | 19.6 | 19.6 | +0.18 (+0.93%) | 963,200 |
| 13 Oct 2021 | CNY | 19.43 | 19.59 | 18.91 | 19.42 | 19.42 | +0.05 (+0.26%) | 840,300 |
| 12 Oct 2021 | CNY | 19.89 | 19.89 | 19.14 | 19.37 | 19.37 | -0.52 (-2.61%) | 1,082,119 |
| 11 Oct 2021 | CNY | 19.95 | 20.25 | 19.63 | 19.89 | 19.89 | -0.06 (-0.30%) | 1,294,300 |
| 8 Oct 2021 | CNY | 19.37 | 20.1 | 19.24 | 19.95 | 19.95 | +0.83 (+4.34%) | 1,829,700 |
| 30 Sep 2021 | CNY | 18.54 | 19.15 | 18.4 | 19.12 | 19.12 | +0.72 (+3.91%) | 1,628,945 |
| 29 Sep 2021 | CNY | 19.14 | 19.45 | 18 | 18.4 | 18.4 | -0.74 (-3.87%) | 2,582,759 |
| 28 Sep 2021 | CNY | 19.58 | 19.93 | 18.91 | 19.14 | 19.14 | -0.37 (-1.90%) | 1,326,300 |
| 27 Sep 2021 | CNY | 20.06 | 20.2 | 19.38 | 19.51 | 19.51 | -0.55 (-2.74%) | 1,448,046 |
| 24 Sep 2021 | CNY | 20.71 | 20.8 | 19.99 | 20.06 | 20.06 | -0.61 (-2.95%) | 1,534,700 |
| 23 Sep 2021 | CNY | 20.84 | 21.02 | 20.41 | 20.67 | 20.67 | -0.16 (-0.77%) | 1,200,000 |
| 22 Sep 2021 | CNY | 20.66 | 21.23 | 20.03 | 20.83 | 20.83 | +0.15 (+0.73%) | 1,292,100 |
| 17 Sep 2021 | CNY | 21.05 | 21.19 | 20.36 | 20.68 | 20.68 | -0.43 (-2.04%) | 2,094,500 |
| 16 Sep 2021 | CNY | 22.28 | 22.28 | 21 | 21.11 | 21.11 | -1.16 (-5.21%) | 3,845,498 |
| 15 Sep 2021 | CNY | 21.64 | 22.7 | 21.5 | 22.27 | 22.27 | +0.51 (+2.34%) | 2,932,996 |
| 14 Sep 2021 | CNY | 22.34 | 22.35 | 21.5 | 21.76 | 21.76 | -0.43 (-1.94%) | 2,233,760 |
| 13 Sep 2021 | CNY | 21.5 | 22.27 | 21.36 | 22.19 | 22.19 | +0.67 (+3.11%) | 3,008,246 |
| 10 Sep 2021 | CNY | 22.08 | 22.48 | 21.5 | 21.52 | 21.52 | -0.56 (-2.54%) | 3,201,718 |
| 9 Sep 2021 | CNY | 22.34 | 22.44 | 21.62 | 22.08 | 22.08 | -0.36 (-1.60%) | 2,847,883 |
| 8 Sep 2021 | CNY | 22.41 | 22.69 | 22.01 | 22.44 | 22.44 | -0.16 (-0.71%) | 2,517,546 |
| 7 Sep 2021 | CNY | 22.33 | 22.66 | 21.9 | 22.6 | 22.6 | +0.33 (+1.48%) | 2,416,960 |
| 6 Sep 2021 | CNY | 22.49 | 22.49 | 21.81 | 22.27 | 22.27 | +0.03 (+0.13%) | 2,736,900 |
| 3 Sep 2021 | CNY | 22.57 | 22.9 | 22.13 | 22.24 | 22.24 | -0.41 (-1.81%) | 2,902,400 |
| 2 Sep 2021 | CNY | 22.47 | 22.98 | 22.11 | 22.65 | 22.65 | +0.27 (+1.21%) | 2,674,600 |
| 1 Sep 2021 | CNY | 23 | 23.18 | 22.29 | 22.38 | 22.38 | -0.49 (-2.14%) | 3,531,483 |
| 31 Aug 2021 | CNY | 23.35 | 23.85 | 22.33 | 22.87 | 22.87 | -0.13 (-0.57%) | 4,932,100 |
| 30 Aug 2021 | CNY | 23.72 | 24.41 | 22.68 | 23 | 23 | -0.83 (-3.48%) | 5,954,998 |
| 27 Aug 2021 | CNY | 24.29 | 25.19 | 23.64 | 23.83 | 23.83 | -0.44 (-1.81%) | 4,600,700 |
| 26 Aug 2021 | CNY | 24.96 | 26.14 | 24.2 | 24.27 | 24.27 | -0.74 (-2.96%) | 5,285,100 |
