| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 17.35 | 17.5556 | 16.6833 | 16.9889 | 16.9889 | -0.444 (-2.55%) | 3,936,600 |
| 8 Oct 2021 | CNY | 17.4222 | 18.7278 | 17.1833 | 17.4333 | 17.4333 | +0.044 (+0.26%) | 6,221,484 |
| 30 Sep 2021 | CNY | 16.7 | 17.6611 | 16.1778 | 17.3889 | 17.3889 | +1.217 (+7.52%) | 7,795,231 |
| 29 Sep 2021 | CNY | 17.4333 | 17.75 | 16.1167 | 16.1722 | 16.1722 | -1.417 (-8.05%) | 9,368,841 |
| 28 Sep 2021 | CNY | 17.4833 | 17.85 | 17 | 17.5889 | 17.5889 | +0.172 (+0.99%) | 4,473,324 |
| 27 Sep 2021 | CNY | 18.4167 | 18.4167 | 16.6667 | 17.4167 | 17.4167 | -0.883 (-4.83%) | 8,531,820 |
| 24 Sep 2021 | CNY | 18.7556 | 18.9 | 17.9667 | 18.3 | 18.3 | -0.494 (-2.63%) | 5,716,476 |
| 23 Sep 2021 | CNY | 18.6944 | 19.6111 | 18.1 | 18.7944 | 18.7944 | +0.344 (+1.87%) | 9,063,360 |
| 22 Sep 2021 | CNY | 18.5833 | 19.2444 | 18.3333 | 18.45 | 18.45 | -0.55 (-2.89%) | 6,127,020 |
| 17 Sep 2021 | CNY | 19.35 | 20.2778 | 18.5333 | 19 | 19 | -0.633 (-3.23%) | 7,937,618 |
| 16 Sep 2021 | CNY | 20.0722 | 21.0444 | 19.6167 | 19.6333 | 19.6333 | -0.611 (-3.02%) | 9,379,620 |
| 15 Sep 2021 | CNY | 19.6278 | 20.3 | 19.3333 | 20.2444 | 20.2444 | +0.661 (+3.38%) | 9,250,245 |
| 14 Sep 2021 | CNY | 19.8889 | 20.2444 | 19.1333 | 19.5833 | 19.5833 | -0.506 (-2.52%) | 9,465,012 |
| 13 Sep 2021 | CNY | 20.7222 | 20.8222 | 19.8944 | 20.0889 | 20.0889 | -0.017 (-0.08%) | 6,460,396 |
| 10 Sep 2021 | CNY | 21.3611 | 21.3611 | 19.6833 | 20.1056 | 20.1056 | -0.828 (-3.95%) | 11,161,908 |
| 9 Sep 2021 | CNY | 21.6667 | 22.0722 | 20.7222 | 20.9333 | 20.9333 | -0.733 (-3.38%) | 8,468,856 |
| 8 Sep 2021 | CNY | 21.7944 | 22.6 | 21.1667 | 21.6667 | 21.6667 | -0.467 (-2.11%) | 10,129,527 |
| 7 Sep 2021 | CNY | 22.9111 | 22.9111 | 21.7833 | 22.1333 | 22.1333 | -0.644 (-2.83%) | 9,160,380 |
| 6 Sep 2021 | CNY | 21.5722 | 23.0556 | 20.6111 | 22.7778 | 22.7778 | +0.595 (+2.68%) | 12,703,248 |
| 3 Sep 2021 | CNY | 24.3222 | 26.2778 | 21.8222 | 22.1833 | 22.1833 | -2.067 (-8.52%) | 17,324,226 |
| 2 Sep 2021 | CNY | 23.7333 | 24.3611 | 22.3444 | 24.25 | 24.25 | +1.361 (+5.95%) | 15,210,871 |
| 1 Sep 2021 | CNY | 23.7389 | 24.8111 | 22.2778 | 22.8889 | 22.8889 | -0.905 (-3.81%) | 19,182,502 |
| 31 Aug 2021 | CNY | 24.2722 | 24.8889 | 22.7778 | 23.7944 | 23.7944 | -0.517 (-2.13%) | 17,816,605 |
| 30 Aug 2021 | CNY | 20.35 | 24.3111 | 20.3222 | 24.3111 | 24.3111 | +4.05 (+19.99%) | 27,998,406 |
| 27 Aug 2021 | CNY | 19.9722 | 21.3056 | 19.5 | 20.2611 | 20.2611 | -0.1 (-0.49%) | 14,383,944 |
| 26 Aug 2021 | CNY | 20.7722 | 21.6389 | 20.3056 | 20.3611 | 20.3611 | -0.911 (-4.28%) | 16,935,516 |
| 25 Aug 2021 | CNY | 18.3389 | 21.8167 | 17.8333 | 21.2722 | 21.2722 | +2.283 (+12.02%) | 30,774,027 |
| 24 Aug 2021 | CNY | 17 | 20.1333 | 16.9444 | 18.9889 | 18.9889 | +2.211 (+13.18%) | 31,224,375 |
| 23 Aug 2021 | CNY | 16.3889 | 17.1556 | 15.9389 | 16.7778 | 16.7778 | +0.644 (+3.99%) | 13,139,388 |
| 20 Aug 2021 | CNY | 16.3111 | 16.3944 | 15.7278 | 16.1333 | 16.1333 | -0.439 (-2.65%) | 8,732,232 |
