| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 18.4 | 19.02 | 18.3 | 18.83 | 18.83 | +0.3 (+1.62%) | 5,546,275 |
| 13 Oct 2021 | CNY | 19.45 | 19.45 | 18.22 | 18.53 | 18.53 | -1.21 (-6.13%) | 8,143,118 |
| 12 Oct 2021 | CNY | 18.88 | 20.24 | 18.7 | 19.74 | 19.74 | +0.85 (+4.50%) | 11,455,626 |
| 11 Oct 2021 | CNY | 20.21 | 20.5 | 18.39 | 18.89 | 18.89 | -1.37 (-6.76%) | 10,598,913 |
| 8 Oct 2021 | CNY | 21.84 | 22.07 | 19.98 | 20.26 | 20.26 | -1.2 (-5.59%) | 11,220,652 |
| 30 Sep 2021 | CNY | 21.78 | 22.57 | 21.46 | 21.46 | 21.46 | +0.27 (+1.27%) | 13,900,612 |
| 29 Sep 2021 | CNY | 20.8 | 22.42 | 20.1 | 21.19 | 21.19 | -0.09 (-0.42%) | 16,276,890 |
| 28 Sep 2021 | CNY | 20 | 22.45 | 19.75 | 21.28 | 21.28 | +0.75 (+3.65%) | 17,289,776 |
| 27 Sep 2021 | CNY | 21.73 | 21.96 | 19.65 | 20.53 | 20.53 | -2.26 (-9.92%) | 19,902,249 |
| 24 Sep 2021 | CNY | 27.35 | 27.35 | 21.88 | 22.79 | 22.79 | -4.56 (-16.67%) | 26,202,734 |
| 23 Sep 2021 | CNY | 24.15 | 27.35 | 23.95 | 27.35 | 27.35 | +4.56 (+20.01%) | 11,021,038 |
| 22 Sep 2021 | CNY | 18.51 | 22.79 | 18.21 | 22.79 | 22.79 | +3.8 (+20.01%) | 15,881,697 |
| 17 Sep 2021 | CNY | 18.49 | 19.68 | 17.71 | 18.99 | 18.99 | +0.59 (+3.21%) | 12,897,606 |
| 16 Sep 2021 | CNY | 17.62 | 18.4 | 17.28 | 18.4 | 18.4 | +0.6 (+3.37%) | 7,686,358 |
| 15 Sep 2021 | CNY | 18.18 | 18.18 | 17.64 | 17.8 | 17.8 | -0.38 (-2.09%) | 4,939,800 |
| 14 Sep 2021 | CNY | 17.8 | 18.68 | 17.51 | 18.18 | 18.18 | +0.19 (+1.06%) | 9,071,348 |
| 13 Sep 2021 | CNY | 17.3 | 18.27 | 16.75 | 17.99 | 17.99 | +0.72 (+4.17%) | 8,360,940 |
| 10 Sep 2021 | CNY | 17.4 | 17.76 | 17.17 | 17.27 | 17.27 | +0.11 (+0.64%) | 6,080,743 |
| 9 Sep 2021 | CNY | 17.7 | 18.33 | 17.1 | 17.16 | 17.16 | -0.63 (-3.54%) | 8,653,231 |
| 8 Sep 2021 | CNY | 18.42 | 19.46 | 17.77 | 17.79 | 17.79 | -0.61 (-3.32%) | 11,812,874 |
| 7 Sep 2021 | CNY | 18.12 | 19.7 | 18.11 | 18.4 | 18.4 | +0.35 (+1.94%) | 14,966,756 |
| 6 Sep 2021 | CNY | 19.88 | 19.88 | 17.91 | 18.05 | 18.05 | -0.6 (-3.22%) | 16,801,775 |
| 3 Sep 2021 | CNY | 15.56 | 18.65 | 15.55 | 18.65 | 18.65 | +3.11 (+20.01%) | 13,268,496 |
| 2 Sep 2021 | CNY | 15.45 | 15.66 | 15.01 | 15.54 | 15.54 | +0.14 (+0.91%) | 1,960,687 |
| 1 Sep 2021 | CNY | 15.5 | 15.55 | 15.03 | 15.4 | 15.4 | -0.06 (-0.39%) | 1,544,546 |
| 31 Aug 2021 | CNY | 16.22 | 16.31 | 15.39 | 15.46 | 15.46 | -0.55 (-3.44%) | 1,762,210 |
| 30 Aug 2021 | CNY | 16.44 | 16.87 | 15.98 | 16.01 | 16.01 | +0.13 (+0.82%) | 2,142,272 |
| 27 Aug 2021 | CNY | 16.7 | 16.8 | 15.74 | 15.88 | 15.88 | -0.72 (-4.34%) | 2,555,832 |
| 26 Aug 2021 | CNY | 16.88 | 17.08 | 16.54 | 16.6 | 16.6 | -0.33 (-1.95%) | 2,274,731 |
| 25 Aug 2021 | CNY | 16.56 | 17.1 | 16.46 | 16.93 | 16.93 | +0.31 (+1.87%) | 3,375,325 |
