| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 15.08 | 15.48 | 15.07 | 15.3 | 15.3 | +0.3 (+2%) | 5,611,736 |
| 29 Sep 2021 | CNY | 15.32 | 15.59 | 15 | 15 | 15 | -0.56 (-3.60%) | 7,903,008 |
| 28 Sep 2021 | CNY | 15 | 15.89 | 15 | 15.56 | 15.56 | +0.41 (+2.71%) | 10,895,520 |
| 27 Sep 2021 | CNY | 14.72 | 15.23 | 14.56 | 15.15 | 15.15 | +0.32 (+2.16%) | 10,071,123 |
| 24 Sep 2021 | CNY | 15.17 | 15.31 | 14.75 | 14.83 | 14.83 | -0.34 (-2.24%) | 11,140,640 |
| 23 Sep 2021 | CNY | 15.11 | 15.65 | 15.06 | 15.17 | 15.17 | +0.44 (+2.99%) | 18,246,315 |
| 22 Sep 2021 | CNY | 15.11 | 15.3 | 14.5 | 14.73 | 14.73 | -0.99 (-6.30%) | 21,568,263 |
| 17 Sep 2021 | CNY | 15.99 | 16.15 | 15.4 | 15.72 | 15.72 | -0.33 (-2.06%) | 15,831,860 |
| 16 Sep 2021 | CNY | 17.47 | 17.47 | 15.89 | 16.05 | 16.05 | -1.53 (-8.70%) | 28,323,674 |
| 15 Sep 2021 | CNY | 18.64 | 19.05 | 17.23 | 17.58 | 17.58 | -1.06 (-5.69%) | 31,427,030 |
| 14 Sep 2021 | CNY | 19 | 19.6 | 18.6 | 18.64 | 18.64 | -0.63 (-3.27%) | 26,683,661 |
| 13 Sep 2021 | CNY | 19 | 19.93 | 19 | 19.27 | 19.27 | +0.41 (+2.17%) | 31,055,003 |
| 10 Sep 2021 | CNY | 18.3 | 19.12 | 18.22 | 18.86 | 18.86 | +0.46 (+2.50%) | 23,109,851 |
| 9 Sep 2021 | CNY | 18.37 | 18.88 | 18.04 | 18.4 | 18.4 | -0.12 (-0.65%) | 15,003,161 |
| 8 Sep 2021 | CNY | 18.5 | 19.75 | 18.42 | 18.52 | 18.52 | -0.23 (-1.23%) | 19,949,182 |
| 7 Sep 2021 | CNY | 18.6 | 18.93 | 18.16 | 18.75 | 18.75 | -0.14 (-0.74%) | 23,475,300 |
| 6 Sep 2021 | CNY | 17.27 | 19.05 | 17.2 | 18.89 | 18.89 | +1.84 (+10.79%) | 41,850,988 |
| 3 Sep 2021 | CNY | 17.44 | 17.49 | 16.98 | 17.05 | 17.05 | -0.32 (-1.84%) | 16,708,830 |
| 2 Sep 2021 | CNY | 17.81 | 18.25 | 17.16 | 17.37 | 17.37 | -0.44 (-2.47%) | 19,619,704 |
| 1 Sep 2021 | CNY | 16.87 | 18.1 | 16.71 | 17.81 | 17.81 | +1.07 (+6.39%) | 20,256,938 |
| 31 Aug 2021 | CNY | 16.88 | 17.35 | 16.45 | 16.74 | 16.74 | -0.23 (-1.36%) | 12,683,437 |
| 30 Aug 2021 | CNY | 18.34 | 18.49 | 16.71 | 16.97 | 16.97 | -1.31 (-7.17%) | 26,850,844 |
| 27 Aug 2021 | CNY | 18.14 | 19.1 | 18.04 | 18.28 | 18.28 | +0.1 (+0.55%) | 11,549,268 |
| 26 Aug 2021 | CNY | 18.4 | 18.45 | 18.08 | 18.18 | 18.18 | -0.2 (-1.09%) | 8,609,564 |
| 25 Aug 2021 | CNY | 18.63 | 18.9 | 18.2 | 18.38 | 18.38 | -0.39 (-2.08%) | 9,593,824 |
| 24 Aug 2021 | CNY | 18.55 | 18.93 | 18.22 | 18.77 | 18.77 | +0.11 (+0.59%) | 13,158,060 |
| 23 Aug 2021 | CNY | 18.3 | 19.02 | 18.12 | 18.66 | 18.66 | +0.43 (+2.36%) | 19,156,167 |
| 20 Aug 2021 | CNY | 18.3 | 18.38 | 17.64 | 18.23 | 18.23 | -0.09 (-0.49%) | 22,654,209 |
| 19 Aug 2021 | CNY | 18.49 | 19.08 | 18.13 | 18.32 | 18.32 | -0.22 (-1.19%) | 27,745,801 |
| 18 Aug 2021 | CNY | 17.18 | 18.68 | 17.01 | 18.54 | 18.54 | +1.29 (+7.48%) | 46,878,974 |
