| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 21.71 | 22.88 | 21.12 | 21.65 | 21.65 | -0.33 (-1.50%) | 62,124,020 |
| 14 Oct 2021 | CNY | 20.8 | 22.38 | 20.61 | 21.98 | 21.98 | +0.61 (+2.85%) | 76,209,881 |
| 13 Oct 2021 | CNY | 19.61 | 21.73 | 19.41 | 21.37 | 21.37 | +1.62 (+8.20%) | 79,928,582 |
| 12 Oct 2021 | CNY | 19.5 | 20.1 | 18.97 | 19.75 | 19.75 | -0.21 (-1.05%) | 41,467,229 |
| 11 Oct 2021 | CNY | 18.49 | 20.65 | 18.49 | 19.96 | 19.96 | +0.99 (+5.22%) | 58,129,200 |
| 8 Oct 2021 | CNY | 18.61 | 19.78 | 18.61 | 18.97 | 18.97 | +0.06 (+0.32%) | 44,793,366 |
| 30 Sep 2021 | CNY | 18.7 | 19.38 | 18 | 18.91 | 18.91 | -0.56 (-2.88%) | 59,828,711 |
| 29 Sep 2021 | CNY | 17.83 | 19.65 | 17.51 | 19.47 | 19.47 | +1.55 (+8.65%) | 78,581,426 |
| 28 Sep 2021 | CNY | 17.3 | 18.48 | 16.31 | 17.92 | 17.92 | +0.77 (+4.49%) | 67,904,513 |
| 27 Sep 2021 | CNY | 15.9 | 17.15 | 15.8 | 17.15 | 17.15 | +1.56 (+10.01%) | 28,258,756 |
| 24 Sep 2021 | CNY | 15.3 | 15.91 | 15.26 | 15.59 | 15.59 | +0.12 (+0.78%) | 21,511,700 |
| 23 Sep 2021 | CNY | 15.42 | 15.88 | 15.32 | 15.47 | 15.47 | +0.1 (+0.65%) | 18,815,107 |
| 22 Sep 2021 | CNY | 15.73 | 15.86 | 15.3 | 15.37 | 15.37 | -0.98 (-5.99%) | 25,548,115 |
| 17 Sep 2021 | CNY | 16.1 | 17.08 | 15.26 | 16.35 | 16.35 | +0.01 (+0.06%) | 36,784,835 |
| 16 Sep 2021 | CNY | 16.35 | 16.8 | 16.11 | 16.34 | 16.34 | -0.06 (-0.37%) | 20,554,200 |
| 15 Sep 2021 | CNY | 16.7 | 16.76 | 16.22 | 16.4 | 16.4 | -0.57 (-3.36%) | 22,520,211 |
| 14 Sep 2021 | CNY | 16.89 | 17.45 | 16.85 | 16.97 | 16.97 | +0.07 (+0.41%) | 18,722,896 |
| 13 Sep 2021 | CNY | 17.44 | 17.51 | 16.8 | 16.9 | 16.9 | -0.67 (-3.81%) | 20,726,411 |
| 10 Sep 2021 | CNY | 17.66 | 17.87 | 17.35 | 17.57 | 17.57 | +0.27 (+1.56%) | 23,358,270 |
| 9 Sep 2021 | CNY | 17.79 | 17.87 | 17.08 | 17.3 | 17.3 | -0.38 (-2.15%) | 21,165,500 |
| 8 Sep 2021 | CNY | 17.97 | 18.1 | 17.61 | 17.68 | 17.68 | -0.32 (-1.78%) | 22,292,531 |
| 7 Sep 2021 | CNY | 17.51 | 18.3 | 17.38 | 18 | 18 | +0.2 (+1.12%) | 34,750,476 |
| 6 Sep 2021 | CNY | 17.36 | 18.08 | 16.84 | 17.8 | 17.8 | +0.8 (+4.71%) | 40,076,804 |
| 3 Sep 2021 | CNY | 16.6 | 17.73 | 16.48 | 17 | 17 | +0.1 (+0.59%) | 30,977,822 |
| 2 Sep 2021 | CNY | 17.43 | 17.58 | 16.88 | 16.9 | 16.9 | -0.7 (-3.98%) | 30,757,459 |
| 1 Sep 2021 | CNY | 16.65 | 18.01 | 16.3 | 17.6 | 17.6 | +1.01 (+6.09%) | 41,158,639 |
| 31 Aug 2021 | CNY | 17 | 17.25 | 16.37 | 16.59 | 16.59 | -0.48 (-2.81%) | 20,464,942 |
| 30 Aug 2021 | CNY | 17.22 | 17.62 | 16.69 | 17.07 | 17.07 | -0.15 (-0.87%) | 23,928,138 |
| 27 Aug 2021 | CNY | 17.47 | 17.72 | 17.08 | 17.22 | 17.22 | -0.29 (-1.66%) | 19,936,300 |
| 26 Aug 2021 | CNY | 18.09 | 18.18 | 17.51 | 17.51 | 17.51 | -0.81 (-4.42%) | 24,189,428 |
