| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 14.14 | 14.79 | 14.14 | 14.67 | 14.67 | +0.53 (+3.75%) | 32,001,357 |
| 29 Sep 2021 | CNY | 14.4 | 14.57 | 14.05 | 14.14 | 14.14 | -0.52 (-3.55%) | 43,160,121 |
| 28 Sep 2021 | CNY | 14.91 | 14.91 | 14.37 | 14.66 | 14.66 | -0.35 (-2.33%) | 48,049,357 |
| 27 Sep 2021 | CNY | 16.3 | 16.3 | 15.01 | 15.01 | 15.01 | -1.36 (-8.31%) | 81,357,405 |
| 24 Sep 2021 | CNY | 16.72 | 16.73 | 16.33 | 16.37 | 16.37 | -0.33 (-1.98%) | 29,711,770 |
| 23 Sep 2021 | CNY | 16.4 | 16.93 | 16.38 | 16.7 | 16.7 | +0.39 (+2.39%) | 41,412,979 |
| 22 Sep 2021 | CNY | 16.29 | 16.38 | 16.15 | 16.31 | 16.31 | -0.25 (-1.51%) | 31,818,750 |
| 17 Sep 2021 | CNY | 17 | 17 | 16.38 | 16.56 | 16.56 | -0.52 (-3.04%) | 52,345,090 |
| 16 Sep 2021 | CNY | 16.94 | 17.49 | 16.93 | 17.08 | 17.08 | +0.42 (+2.52%) | 91,935,487 |
| 15 Sep 2021 | CNY | 16.56 | 16.76 | 16.42 | 16.66 | 16.66 | +0.42 (+2.59%) | 50,441,913 |
| 14 Sep 2021 | CNY | 16.51 | 16.63 | 16.21 | 16.24 | 16.24 | -0.27 (-1.64%) | 39,731,863 |
| 13 Sep 2021 | CNY | 16.59 | 16.65 | 16.33 | 16.51 | 16.51 | -0.11 (-0.66%) | 35,272,585 |
| 10 Sep 2021 | CNY | 16.77 | 16.88 | 16.56 | 16.62 | 16.62 | -0.16 (-0.95%) | 35,175,465 |
| 9 Sep 2021 | CNY | 16.94 | 17.02 | 16.72 | 16.78 | 16.78 | -0.27 (-1.58%) | 37,953,955 |
| 8 Sep 2021 | CNY | 16.89 | 17.16 | 16.71 | 17.05 | 17.05 | +0.2 (+1.19%) | 54,600,469 |
| 7 Sep 2021 | CNY | 16.51 | 17.19 | 16.51 | 16.85 | 16.85 | +0.6 (+3.69%) | 75,142,567 |
| 6 Sep 2021 | CNY | 16.35 | 16.41 | 16.05 | 16.25 | 16.25 | -0.11 (-0.67%) | 43,751,364 |
| 3 Sep 2021 | CNY | 16.24 | 16.49 | 16.15 | 16.36 | 16.36 | +0.01 (+0.06%) | 40,107,266 |
| 2 Sep 2021 | CNY | 16.12 | 16.48 | 16 | 16.35 | 16.35 | +0.02 (+0.12%) | 53,690,169 |
| 1 Sep 2021 | CNY | 16.21 | 16.55 | 16.14 | 16.33 | 16.33 | +0.12 (+0.74%) | 53,313,584 |
| 31 Aug 2021 | CNY | 17.18 | 17.18 | 16.11 | 16.21 | 16.21 | -1.07 (-6.19%) | 93,185,837 |
| 30 Aug 2021 | CNY | 17.3 | 17.85 | 17.2 | 17.28 | 17.28 | -0.22 (-1.26%) | 67,793,433 |
| 27 Aug 2021 | CNY | 17.91 | 17.92 | 17.01 | 17.5 | 17.5 | -1.13 (-6.07%) | 103,910,784 |
| 26 Aug 2021 | CNY | 19.88 | 19.88 | 18.63 | 18.63 | 18.63 | -2.07 (-10.00%) | 184,609,049 |
| 25 Aug 2021 | CNY | 20.05 | 20.77 | 19.89 | 20.7 | 20.7 | +0.64 (+3.19%) | 78,784,598 |
| 24 Aug 2021 | CNY | 20 | 20.13 | 19.85 | 20.06 | 20.06 | +0.06 (+0.30%) | 42,778,267 |
| 23 Aug 2021 | CNY | 20 | 20.19 | 19.97 | 20 | 20 | -0.06 (-0.30%) | 43,088,025 |
| 20 Aug 2021 | CNY | 20.06 | 20.3 | 19.82 | 20.06 | 20.06 | -0.17 (-0.84%) | 41,604,365 |
| 19 Aug 2021 | CNY | 20.42 | 20.65 | 20.15 | 20.23 | 20.23 | -0.35 (-1.70%) | 39,440,989 |
| 18 Aug 2021 | CNY | 20.23 | 20.75 | 20 | 20.58 | 20.58 | +0.26 (+1.28%) | 48,091,547 |
