| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 20.7 | 21.23 | 20.36 | 20.79 | 20.79 | -0.5 (-2.35%) | 295,700 |
| 13 Oct 2021 | CNY | 21.09 | 21.59 | 20.57 | 21.29 | 21.29 | +0.2 (+0.95%) | 278,100 |
| 12 Oct 2021 | CNY | 22.06 | 22.06 | 20.77 | 21.09 | 21.09 | -0.56 (-2.59%) | 438,300 |
| 11 Oct 2021 | CNY | 20.2 | 22.33 | 19.87 | 21.65 | 21.65 | +1.35 (+6.65%) | 606,500 |
| 8 Oct 2021 | CNY | 18.78 | 20.89 | 18.46 | 20.3 | 20.3 | +1.91 (+10.39%) | 562,100 |
| 30 Sep 2021 | CNY | 17.85 | 18.6 | 17.85 | 18.39 | 18.39 | +0.53 (+2.97%) | 286,300 |
| 29 Sep 2021 | CNY | 18.08 | 18.2 | 17.65 | 17.86 | 17.86 | -0.29 (-1.60%) | 229,700 |
| 28 Sep 2021 | CNY | 17.94 | 18.46 | 17.38 | 18.15 | 18.15 | +0.19 (+1.06%) | 424,672 |
| 27 Sep 2021 | CNY | 19.15 | 19.2 | 17.93 | 17.96 | 17.96 | -0.99 (-5.22%) | 716,700 |
| 24 Sep 2021 | CNY | 19.91 | 19.91 | 18.9 | 18.95 | 18.95 | -0.45 (-2.32%) | 302,200 |
| 23 Sep 2021 | CNY | 18.87 | 19.59 | 18.85 | 19.4 | 19.4 | +0.45 (+2.37%) | 494,800 |
| 22 Sep 2021 | CNY | 19.2 | 19.2 | 18.8 | 18.95 | 18.95 | -0.25 (-1.30%) | 473,100 |
| 17 Sep 2021 | CNY | 19.9 | 20.1 | 18.79 | 19.2 | 19.2 | -0.7 (-3.52%) | 650,700 |
| 16 Sep 2021 | CNY | 20.48 | 20.9 | 19.86 | 19.9 | 19.9 | -0.73 (-3.54%) | 474,600 |
| 15 Sep 2021 | CNY | 21.2 | 21.45 | 20.58 | 20.63 | 20.63 | -0.63 (-2.96%) | 317,983 |
| 14 Sep 2021 | CNY | 22.21 | 23 | 21.24 | 21.26 | 21.26 | -1.07 (-4.79%) | 659,612 |
| 13 Sep 2021 | CNY | 22 | 22.5 | 21.25 | 22.33 | 22.33 | +0.28 (+1.27%) | 628,850 |
| 10 Sep 2021 | CNY | 22.2 | 22.4 | 21.52 | 22.05 | 22.05 | +0.01 (+0.05%) | 699,550 |
| 9 Sep 2021 | CNY | 20.33 | 22.4 | 20.33 | 22.04 | 22.04 | +1.04 (+4.95%) | 1,542,705 |
| 8 Sep 2021 | CNY | 18.64 | 21.87 | 18.61 | 21 | 21 | +2.4 (+12.90%) | 2,069,950 |
| 7 Sep 2021 | CNY | 17.65 | 18.78 | 17.65 | 18.6 | 18.6 | +0.95 (+5.38%) | 1,327,162 |
| 6 Sep 2021 | CNY | 17 | 17.67 | 16.9 | 17.65 | 17.65 | +0.71 (+4.19%) | 532,634 |
| 3 Sep 2021 | CNY | 17.2 | 17.2 | 16.86 | 16.94 | 16.94 | -0.16 (-0.94%) | 147,361 |
| 2 Sep 2021 | CNY | 17.45 | 17.48 | 16.87 | 17.1 | 17.1 | -0.08 (-0.47%) | 277,500 |
| 1 Sep 2021 | CNY | 17 | 17.34 | 16.95 | 17.18 | 17.18 | +0.28 (+1.66%) | 352,061 |
| 31 Aug 2021 | CNY | 17.01 | 17.2 | 16.79 | 16.9 | 16.9 | -0.26 (-1.52%) | 239,800 |
| 30 Aug 2021 | CNY | 16.95 | 17.16 | 16.66 | 17.16 | 17.16 | +0.25 (+1.48%) | 293,161 |
| 27 Aug 2021 | CNY | 16.9 | 17 | 16.7 | 16.91 | 16.91 | +0.01 (+0.06%) | 151,100 |
| 26 Aug 2021 | CNY | 16.55 | 16.92 | 16.53 | 16.9 | 16.9 | +0.2 (+1.20%) | 236,500 |
| 25 Aug 2021 | CNY | 16.69 | 16.75 | 16.58 | 16.7 | 16.7 | 0.0 (0.0%) | 195,000 |
