| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 16.7 | 18.65 | 16.47 | 17.72 | 17.72 | +0.03 (+0.17%) | 17,914,967 |
| 13 Oct 2021 | CNY | 14.95 | 17.69 | 14.95 | 17.69 | 17.69 | +2.95 (+20.01%) | 12,079,842 |
| 12 Oct 2021 | CNY | 14.58 | 14.95 | 14.4 | 14.74 | 14.74 | +0.12 (+0.82%) | 2,575,426 |
| 11 Oct 2021 | CNY | 14.71 | 15.15 | 14.61 | 14.62 | 14.62 | -0.05 (-0.34%) | 2,463,848 |
| 8 Oct 2021 | CNY | 14.6 | 14.94 | 14.56 | 14.67 | 14.67 | +0.32 (+2.23%) | 2,596,866 |
| 30 Sep 2021 | CNY | 14.4 | 14.59 | 14.29 | 14.35 | 14.35 | +0.22 (+1.56%) | 2,277,452 |
| 29 Sep 2021 | CNY | 15.4 | 15.4 | 14.11 | 14.13 | 14.13 | -1.28 (-8.31%) | 4,370,936 |
| 28 Sep 2021 | CNY | 15.29 | 15.76 | 15.25 | 15.41 | 15.41 | -0.11 (-0.71%) | 2,970,874 |
| 27 Sep 2021 | CNY | 16.05 | 16.13 | 15.34 | 15.52 | 15.52 | -0.91 (-5.54%) | 5,434,112 |
| 24 Sep 2021 | CNY | 15.47 | 16.87 | 15.37 | 16.43 | 16.43 | +0.61 (+3.86%) | 8,363,425 |
| 23 Sep 2021 | CNY | 16.18 | 16.72 | 15.79 | 15.82 | 15.82 | -0.19 (-1.19%) | 6,402,971 |
| 22 Sep 2021 | CNY | 15.25 | 16.5 | 15.21 | 16.01 | 16.01 | +0.83 (+5.47%) | 7,161,481 |
| 17 Sep 2021 | CNY | 15.6 | 15.68 | 15.01 | 15.18 | 15.18 | -0.54 (-3.44%) | 4,708,137 |
| 16 Sep 2021 | CNY | 15.92 | 16.5 | 15.71 | 15.72 | 15.72 | -0.48 (-2.96%) | 4,935,932 |
| 15 Sep 2021 | CNY | 16.05 | 16.68 | 15.79 | 16.2 | 16.2 | +0.11 (+0.68%) | 4,420,563 |
| 14 Sep 2021 | CNY | 16.18 | 16.35 | 15.97 | 16.09 | 16.09 | -0.07 (-0.43%) | 3,585,986 |
| 13 Sep 2021 | CNY | 16.68 | 16.7 | 16.11 | 16.16 | 16.16 | -0.55 (-3.29%) | 4,168,927 |
| 10 Sep 2021 | CNY | 17.08 | 17.23 | 16.71 | 16.71 | 16.71 | -0.37 (-2.17%) | 4,215,009 |
| 9 Sep 2021 | CNY | 17.5 | 17.66 | 17.03 | 17.08 | 17.08 | -0.9 (-5.01%) | 6,551,725 |
| 8 Sep 2021 | CNY | 17.49 | 18.43 | 17.26 | 17.98 | 17.98 | +0.5 (+2.86%) | 8,090,116 |
| 7 Sep 2021 | CNY | 17.45 | 17.7 | 17.28 | 17.48 | 17.48 | -0.07 (-0.40%) | 3,702,516 |
| 6 Sep 2021 | CNY | 17.35 | 17.65 | 16.94 | 17.55 | 17.55 | +0.1 (+0.57%) | 4,827,542 |
| 3 Sep 2021 | CNY | 17.1 | 17.65 | 17.1 | 17.45 | 17.45 | +0.4 (+2.35%) | 5,374,403 |
| 2 Sep 2021 | CNY | 17.38 | 17.42 | 16.92 | 17.05 | 17.05 | -0.2 (-1.16%) | 4,016,471 |
| 1 Sep 2021 | CNY | 17.07 | 17.34 | 16.62 | 17.25 | 17.25 | -0.01 (-0.06%) | 5,112,178 |
| 31 Aug 2021 | CNY | 17.58 | 17.85 | 17.01 | 17.26 | 17.26 | -0.14 (-0.80%) | 5,583,942 |
| 30 Aug 2021 | CNY | 18.15 | 18.21 | 17.23 | 17.4 | 17.4 | -0.52 (-2.90%) | 6,122,373 |
| 27 Aug 2021 | CNY | 18.4 | 18.59 | 17.78 | 17.92 | 17.92 | -0.41 (-2.24%) | 5,354,208 |
| 26 Aug 2021 | CNY | 19.2 | 19.2 | 18.3 | 18.33 | 18.33 | -0.9 (-4.68%) | 7,243,211 |
| 25 Aug 2021 | CNY | 19.37 | 19.81 | 19.08 | 19.23 | 19.23 | +0.08 (+0.42%) | 6,652,886 |
