| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2021 | CNY | 18.13 | 18.85 | 18.03 | 18.71 | 18.71 | +0.79 (+4.41%) | 37,307,751 |
| 1 Nov 2021 | CNY | 17.79 | 18.17 | 17.4 | 17.92 | 17.92 | +0.16 (+0.90%) | 24,275,588 |
| 29 Oct 2021 | CNY | 17.15 | 17.86 | 17 | 17.76 | 17.76 | +0.69 (+4.04%) | 15,905,900 |
| 28 Oct 2021 | CNY | 17.41 | 17.58 | 17.03 | 17.07 | 17.07 | -0.46 (-2.62%) | 12,185,305 |
| 27 Oct 2021 | CNY | 17.85 | 17.88 | 17.18 | 17.53 | 17.53 | +0.04 (+0.23%) | 15,506,949 |
| 26 Oct 2021 | CNY | 17.51 | 17.67 | 17.35 | 17.49 | 17.49 | -0.1 (-0.57%) | 11,041,486 |
| 25 Oct 2021 | CNY | 17.15 | 17.7 | 17.1 | 17.59 | 17.59 | +0.47 (+2.75%) | 21,587,303 |
| 22 Oct 2021 | CNY | 16.92 | 17.17 | 16.8 | 17.12 | 17.12 | +0.2 (+1.18%) | 14,299,786 |
| 21 Oct 2021 | CNY | 16.76 | 17.04 | 16.7 | 16.92 | 16.92 | -0.01 (-0.06%) | 9,913,814 |
| 20 Oct 2021 | CNY | 16.79 | 17.02 | 16.49 | 16.93 | 16.93 | +0.15 (+0.89%) | 9,006,742 |
| 19 Oct 2021 | CNY | 16.73 | 16.88 | 16.59 | 16.78 | 16.78 | +0.03 (+0.18%) | 6,751,785 |
| 18 Oct 2021 | CNY | 16.69 | 17.08 | 16.64 | 16.75 | 16.75 | +0.07 (+0.42%) | 9,619,100 |
| 15 Oct 2021 | CNY | 16.49 | 16.75 | 16.4 | 16.68 | 16.68 | +0.2 (+1.21%) | 8,308,764 |
| 14 Oct 2021 | CNY | 16.33 | 16.65 | 16.12 | 16.48 | 16.48 | +0.24 (+1.48%) | 9,622,274 |
| 13 Oct 2021 | CNY | 16.4 | 16.4 | 15.74 | 16.24 | 16.24 | -0.41 (-2.46%) | 13,553,105 |
| 12 Oct 2021 | CNY | 16.95 | 16.95 | 16.58 | 16.65 | 16.65 | -0.42 (-2.46%) | 8,156,968 |
| 11 Oct 2021 | CNY | 16.66 | 17.22 | 16.64 | 17.07 | 17.07 | +0.41 (+2.46%) | 13,654,012 |
| 8 Oct 2021 | CNY | 16.57 | 16.73 | 16.51 | 16.66 | 16.66 | +0.18 (+1.09%) | 7,935,969 |
| 30 Sep 2021 | CNY | 16.62 | 16.78 | 16.44 | 16.48 | 16.48 | -0.14 (-0.84%) | 11,611,967 |
| 29 Sep 2021 | CNY | 16.89 | 16.96 | 16.45 | 16.62 | 16.62 | -0.35 (-2.06%) | 13,388,468 |
| 28 Sep 2021 | CNY | 17.14 | 17.32 | 16.93 | 16.97 | 16.97 | -0.19 (-1.11%) | 12,704,192 |
| 27 Sep 2021 | CNY | 17.66 | 17.77 | 16.93 | 17.16 | 17.16 | -0.47 (-2.67%) | 11,808,806 |
| 24 Sep 2021 | CNY | 17.76 | 17.86 | 17.52 | 17.63 | 17.63 | -0.18 (-1.01%) | 9,202,163 |
| 23 Sep 2021 | CNY | 17.5 | 17.84 | 17.35 | 17.81 | 17.81 | +0.39 (+2.24%) | 16,626,703 |
| 22 Sep 2021 | CNY | 17.04 | 17.56 | 16.95 | 17.42 | 17.42 | +0.25 (+1.46%) | 12,672,974 |
| 17 Sep 2021 | CNY | 17.66 | 17.8 | 16.84 | 17.17 | 17.17 | -0.38 (-2.17%) | 24,812,528 |
| 16 Sep 2021 | CNY | 18.25 | 18.45 | 17.5 | 17.55 | 17.55 | -0.73 (-3.99%) | 15,527,521 |
| 15 Sep 2021 | CNY | 18.02 | 18.38 | 17.83 | 18.28 | 18.28 | +0.03 (+0.16%) | 11,365,837 |
| 14 Sep 2021 | CNY | 18.34 | 18.75 | 18.2 | 18.25 | 18.25 | -0.1 (-0.54%) | 15,938,958 |
| 13 Sep 2021 | CNY | 18.6 | 18.7 | 18.26 | 18.35 | 18.35 | -0.16 (-0.86%) | 13,677,487 |
