| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 14.7867 | 15.06 | 14.6733 | 14.8333 | 14.8333 | +0.2 (+1.37%) | 1,523,995 |
| 29 Sep 2021 | CNY | 15.42 | 15.4667 | 14.54 | 14.6333 | 14.6333 | -0.747 (-4.86%) | 2,702,158 |
| 28 Sep 2021 | CNY | 15.3333 | 15.6867 | 15.0267 | 15.38 | 15.38 | -0.673 (-4.19%) | 3,165,616 |
| 27 Sep 2021 | CNY | 16.8 | 17.2 | 16 | 16.0533 | 16.0533 | -0.007 (-0.04%) | 4,264,018 |
| 24 Sep 2021 | CNY | 15.8133 | 16.0733 | 15.7067 | 16.06 | 16.06 | +0.187 (+1.18%) | 2,044,200 |
| 23 Sep 2021 | CNY | 15.8667 | 16.1 | 15.8 | 15.8733 | 15.8733 | +0.073 (+0.46%) | 1,761,792 |
| 22 Sep 2021 | CNY | 15.74 | 15.86 | 15.5467 | 15.8 | 15.8 | -0.073 (-0.46%) | 1,572,573 |
| 17 Sep 2021 | CNY | 16.1667 | 16.3733 | 15.7 | 15.8733 | 15.8733 | -0.327 (-2.02%) | 2,724,922 |
| 16 Sep 2021 | CNY | 16.5 | 16.6467 | 16.2 | 16.2 | 16.2 | -0.227 (-1.38%) | 3,009,466 |
| 15 Sep 2021 | CNY | 16.3333 | 17 | 16.3333 | 16.4267 | 16.4267 | -0.32 (-1.91%) | 3,007,384 |
| 14 Sep 2021 | CNY | 16.3333 | 18 | 16.2133 | 16.7467 | 16.7467 | +0.207 (+1.25%) | 5,422,579 |
| 13 Sep 2021 | CNY | 16.7333 | 17.12 | 16.4333 | 16.54 | 16.54 | -0.147 (-0.88%) | 3,834,586 |
| 10 Sep 2021 | CNY | 16.4133 | 16.7267 | 16.2867 | 16.6867 | 16.6867 | +0.273 (+1.67%) | 2,853,499 |
| 9 Sep 2021 | CNY | 16.56 | 16.7933 | 16.2533 | 16.4133 | 16.4133 | -0.28 (-1.68%) | 3,312,949 |
| 8 Sep 2021 | CNY | 16.9 | 16.96 | 16.62 | 16.6933 | 16.6933 | -0.067 (-0.40%) | 3,082,234 |
| 7 Sep 2021 | CNY | 17.1267 | 17.1267 | 16.6733 | 16.76 | 16.76 | -0.24 (-1.41%) | 3,588,364 |
| 6 Sep 2021 | CNY | 16.4667 | 17.0533 | 16.4267 | 17 | 17 | +0.367 (+2.20%) | 4,477,233 |
| 3 Sep 2021 | CNY | 16.54 | 16.8533 | 16.2333 | 16.6333 | 16.6333 | +0.3 (+1.84%) | 4,951,449 |
| 2 Sep 2021 | CNY | 16 | 16.5133 | 16 | 16.3333 | 16.3333 | -0.187 (-1.13%) | 4,082,866 |
| 1 Sep 2021 | CNY | 15.5533 | 16.9 | 15.5533 | 16.52 | 16.52 | +0.767 (+4.87%) | 6,038,979 |
| 31 Aug 2021 | CNY | 16.3333 | 16.5267 | 15.42 | 15.7533 | 15.7533 | -0.7 (-4.25%) | 5,919,394 |
| 30 Aug 2021 | CNY | 17.0533 | 17.2133 | 16.32 | 16.4533 | 16.4533 | -0.6 (-3.52%) | 5,715,552 |
| 27 Aug 2021 | CNY | 16.9867 | 17.4467 | 16.8667 | 17.0533 | 17.0533 | -0.253 (-1.46%) | 4,206,421 |
| 26 Aug 2021 | CNY | 18.1067 | 18.1067 | 17.28 | 17.3067 | 17.3067 | -0.827 (-4.56%) | 6,118,941 |
| 25 Aug 2021 | CNY | 16.9667 | 18.3333 | 16.9667 | 18.1333 | 18.1333 | +1.087 (+6.37%) | 8,849,796 |
| 24 Aug 2021 | CNY | 17.5267 | 17.5733 | 17.0467 | 17.0467 | 17.0467 | -0.187 (-1.08%) | 4,343,605 |
| 23 Aug 2021 | CNY | 16.4333 | 17.36 | 16.34 | 17.2333 | 17.2333 | +0.647 (+3.90%) | 5,084,308 |
| 20 Aug 2021 | CNY | 16.9333 | 17.2533 | 16.54 | 16.5867 | 16.5867 | -0.427 (-2.51%) | 4,709,467 |
| 19 Aug 2021 | CNY | 17.4533 | 17.6333 | 17.0067 | 17.0133 | 17.0133 | -0.887 (-4.95%) | 6,760,995 |
| 18 Aug 2021 | CNY | 18.8133 | 19.5333 | 17.8133 | 17.9 | 17.9 | -0.487 (-2.65%) | 9,865,180 |
