| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 15.63 | 15.79 | 15 | 15.05 | 15.05 | -1.02 (-6.35%) | 435,429,680 |
| 14 Oct 2021 | CNY | 16.31 | 16.49 | 15.7 | 16.07 | 16.07 | -0.75 (-4.46%) | 267,754,930 |
| 13 Oct 2021 | CNY | 17.05 | 17.15 | 16.55 | 16.82 | 16.82 | -0.03 (-0.18%) | 155,721,292 |
| 12 Oct 2021 | CNY | 16.8 | 17.06 | 16.29 | 16.85 | 16.85 | +0.02 (+0.12%) | 202,195,840 |
| 11 Oct 2021 | CNY | 17.45 | 17.46 | 16.72 | 16.83 | 16.83 | +0.03 (+0.18%) | 242,089,705 |
| 8 Oct 2021 | CNY | 16.9 | 17.11 | 15.98 | 16.8 | 16.8 | -0.48 (-2.78%) | 342,406,153 |
| 30 Sep 2021 | CNY | 16.95 | 17.42 | 16.8 | 17.28 | 17.28 | +0.74 (+4.47%) | 229,469,597 |
| 29 Sep 2021 | CNY | 17.9 | 18.07 | 16.51 | 16.54 | 16.54 | -1.65 (-9.07%) | 398,267,212 |
| 28 Sep 2021 | CNY | 18.61 | 18.91 | 17.87 | 18.19 | 18.19 | -1.15 (-5.95%) | 330,176,145 |
| 27 Sep 2021 | CNY | 21.07 | 21.1 | 19.34 | 19.34 | 19.34 | -2.15 (-10.00%) | 380,702,640 |
| 24 Sep 2021 | CNY | 21.27 | 21.98 | 21.15 | 21.49 | 21.49 | +0.62 (+2.97%) | 303,368,558 |
| 23 Sep 2021 | CNY | 21.15 | 21.7 | 20.64 | 20.87 | 20.87 | -0.23 (-1.09%) | 242,207,803 |
| 22 Sep 2021 | CNY | 20 | 21.17 | 19.95 | 21.1 | 21.1 | +0.42 (+2.03%) | 193,013,820 |
| 17 Sep 2021 | CNY | 20.39 | 21.28 | 20.3 | 20.68 | 20.68 | +0.23 (+1.12%) | 216,692,097 |
| 16 Sep 2021 | CNY | 21.84 | 22.08 | 20.4 | 20.45 | 20.45 | -1.2 (-5.54%) | 344,090,376 |
| 15 Sep 2021 | CNY | 22.18 | 22.39 | 21.59 | 21.65 | 21.65 | -0.42 (-1.90%) | 237,107,047 |
| 14 Sep 2021 | CNY | 23.1 | 23.49 | 22.02 | 22.07 | 22.07 | -1.02 (-4.42%) | 387,913,289 |
| 13 Sep 2021 | CNY | 22 | 23.55 | 21.75 | 23.09 | 23.09 | +0.67 (+2.99%) | 495,696,568 |
| 10 Sep 2021 | CNY | 20.78 | 22.88 | 20.77 | 22.42 | 22.42 | +1.6 (+7.68%) | 557,485,589 |
| 9 Sep 2021 | CNY | 21.18 | 21.32 | 20.8 | 20.82 | 20.82 | -0.56 (-2.62%) | 220,688,016 |
| 8 Sep 2021 | CNY | 20.99 | 21.69 | 20.72 | 21.38 | 21.38 | +0.48 (+2.30%) | 311,937,630 |
| 7 Sep 2021 | CNY | 19.95 | 20.95 | 19.81 | 20.9 | 20.9 | +0.91 (+4.55%) | 304,667,128 |
| 6 Sep 2021 | CNY | 20 | 20.27 | 19.32 | 19.99 | 19.99 | +0.04 (+0.20%) | 210,282,613 |
| 3 Sep 2021 | CNY | 19.9 | 20.44 | 19.21 | 19.95 | 19.95 | +0.03 (+0.15%) | 220,742,075 |
| 2 Sep 2021 | CNY | 20.8 | 21.1 | 19.8 | 19.92 | 19.92 | -0.66 (-3.21%) | 349,986,692 |
| 1 Sep 2021 | CNY | 20.53 | 21.13 | 20.2 | 20.58 | 20.58 | -0.16 (-0.77%) | 242,610,657 |
| 31 Aug 2021 | CNY | 22 | 22.04 | 20.4 | 20.74 | 20.74 | -1.25 (-5.68%) | 406,532,332 |
| 30 Aug 2021 | CNY | 21.85 | 22.45 | 21.51 | 21.99 | 21.99 | +0.25 (+1.15%) | 355,824,633 |
| 27 Aug 2021 | CNY | 21.2 | 21.94 | 20.8 | 21.74 | 21.74 | +0.27 (+1.26%) | 279,974,086 |
| 26 Aug 2021 | CNY | 21.51 | 22.12 | 21.4 | 21.47 | 21.47 | -0.2 (-0.92%) | 281,497,674 |
