| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 17.5 | 17.6 | 17 | 17.53 | 17.53 | -0.64 (-3.52%) | 15,072,065 |
| 14 Oct 2021 | CNY | 18.45 | 18.61 | 18.15 | 18.17 | 18.17 | -0.31 (-1.68%) | 7,528,086 |
| 13 Oct 2021 | CNY | 18.36 | 18.66 | 18.13 | 18.48 | 18.48 | +0.13 (+0.71%) | 9,932,126 |
| 12 Oct 2021 | CNY | 18.6 | 18.64 | 18.12 | 18.35 | 18.35 | -0.41 (-2.19%) | 14,763,514 |
| 11 Oct 2021 | CNY | 18.86 | 19.88 | 18.69 | 18.76 | 18.76 | -0.17 (-0.90%) | 27,954,241 |
| 8 Oct 2021 | CNY | 17.92 | 18.95 | 17.6 | 18.93 | 18.93 | +1.26 (+7.13%) | 29,773,311 |
| 30 Sep 2021 | CNY | 17.46 | 17.78 | 17.46 | 17.67 | 17.67 | +0.21 (+1.20%) | 6,951,734 |
| 29 Sep 2021 | CNY | 17.7 | 17.84 | 17.35 | 17.46 | 17.46 | -0.26 (-1.47%) | 8,591,705 |
| 28 Sep 2021 | CNY | 17.58 | 17.94 | 17.46 | 17.72 | 17.72 | +0.04 (+0.23%) | 7,960,431 |
| 27 Sep 2021 | CNY | 17.55 | 17.92 | 17.37 | 17.68 | 17.68 | +0.14 (+0.80%) | 12,349,739 |
| 24 Sep 2021 | CNY | 17.9 | 18.02 | 17.47 | 17.54 | 17.54 | -0.31 (-1.74%) | 11,440,640 |
| 23 Sep 2021 | CNY | 17.48 | 18.08 | 17.33 | 17.85 | 17.85 | +0.52 (+3.00%) | 19,012,537 |
| 22 Sep 2021 | CNY | 17.07 | 17.4 | 16.88 | 17.33 | 17.33 | +0.16 (+0.93%) | 7,999,649 |
| 17 Sep 2021 | CNY | 16.99 | 17.33 | 16.75 | 17.17 | 17.17 | +0.2 (+1.18%) | 7,789,103 |
| 16 Sep 2021 | CNY | 17.42 | 17.75 | 16.91 | 16.97 | 16.97 | -0.51 (-2.92%) | 10,720,008 |
| 15 Sep 2021 | CNY | 16.93 | 17.8 | 16.72 | 17.48 | 17.48 | +0.55 (+3.25%) | 14,139,547 |
| 14 Sep 2021 | CNY | 17.3 | 17.53 | 16.9 | 16.93 | 16.93 | -0.35 (-2.03%) | 9,462,826 |
| 13 Sep 2021 | CNY | 17.35 | 17.72 | 17.28 | 17.28 | 17.28 | -0.11 (-0.63%) | 9,966,109 |
| 10 Sep 2021 | CNY | 17.44 | 17.58 | 17.28 | 17.39 | 17.39 | -0.13 (-0.74%) | 8,239,373 |
| 9 Sep 2021 | CNY | 17.67 | 17.8 | 17.5 | 17.52 | 17.52 | -0.18 (-1.02%) | 6,740,445 |
| 8 Sep 2021 | CNY | 17.69 | 17.93 | 17.47 | 17.7 | 17.7 | +0.04 (+0.23%) | 9,357,474 |
| 7 Sep 2021 | CNY | 18.08 | 18.09 | 17.58 | 17.66 | 17.66 | -0.29 (-1.62%) | 13,141,661 |
| 6 Sep 2021 | CNY | 17.25 | 17.96 | 17.25 | 17.95 | 17.95 | +0.72 (+4.18%) | 22,831,970 |
| 3 Sep 2021 | CNY | 16.54 | 17.42 | 16.44 | 17.23 | 17.23 | +0.69 (+4.17%) | 18,664,751 |
| 2 Sep 2021 | CNY | 16.55 | 16.61 | 16.34 | 16.54 | 16.54 | -0.1 (-0.60%) | 8,729,656 |
| 1 Sep 2021 | CNY | 16.03 | 16.86 | 15.81 | 16.64 | 16.64 | +0.64 (+4%) | 18,221,468 |
| 31 Aug 2021 | CNY | 16.26 | 16.41 | 15.87 | 16 | 16 | -0.27 (-1.66%) | 16,627,412 |
| 30 Aug 2021 | CNY | 16.75 | 16.75 | 16.04 | 16.27 | 16.27 | -0.1 (-0.61%) | 12,899,200 |
| 27 Aug 2021 | CNY | 16.66 | 16.93 | 16.32 | 16.37 | 16.37 | -0.29 (-1.74%) | 13,277,597 |
| 26 Aug 2021 | CNY | 17.13 | 17.19 | 16.66 | 16.66 | 16.66 | -0.55 (-3.20%) | 18,286,287 |
