| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2021 | CNY | 16.4769 | 16.7231 | 16.3231 | 16.6385 | 16.6385 | +0.238 (+1.45%) | 2,816,054 |
| 12 Oct 2021 | CNY | 16.9846 | 17.1308 | 16.3231 | 16.4 | 16.4 | -0.6 (-3.53%) | 3,654,236 |
| 11 Oct 2021 | CNY | 17.8077 | 17.8077 | 16.5154 | 17 | 17 | -0.431 (-2.47%) | 5,495,267 |
| 8 Oct 2021 | CNY | 17.6692 | 17.9923 | 17.2462 | 17.4308 | 17.4308 | +0.108 (+0.62%) | 4,503,684 |
| 30 Sep 2021 | CNY | 16.8692 | 17.4 | 16.6077 | 17.3231 | 17.3231 | +0.923 (+5.63%) | 3,799,979 |
| 29 Sep 2021 | CNY | 17.0308 | 17.1 | 16.3846 | 16.4 | 16.4 | -0.731 (-4.27%) | 5,273,252 |
| 28 Sep 2021 | CNY | 17.0308 | 17.4615 | 16.8385 | 17.1308 | 17.1308 | +0.139 (+0.82%) | 4,323,715 |
| 27 Sep 2021 | CNY | 18.5077 | 18.6154 | 16.9615 | 16.9923 | 16.9923 | -1.515 (-8.19%) | 8,786,798 |
| 24 Sep 2021 | CNY | 19.6308 | 19.7 | 18.2692 | 18.5077 | 18.5077 | -1.139 (-5.80%) | 6,232,805 |
| 23 Sep 2021 | CNY | 19.6769 | 20.1846 | 19.6231 | 19.6462 | 19.6462 | -0.031 (-0.16%) | 2,940,982 |
| 22 Sep 2021 | CNY | 19.4385 | 19.7692 | 19.2462 | 19.6769 | 19.6769 | +0.077 (+0.39%) | 2,370,017 |
| 17 Sep 2021 | CNY | 20.1539 | 20.4385 | 19.2308 | 19.6 | 19.6 | -0.623 (-3.08%) | 4,316,621 |
| 16 Sep 2021 | CNY | 20.7231 | 20.8231 | 20.2154 | 20.2231 | 20.2231 | -0.492 (-2.38%) | 3,304,125 |
| 15 Sep 2021 | CNY | 20.4615 | 20.9231 | 20.2539 | 20.7154 | 20.7154 | +0.185 (+0.90%) | 3,925,931 |
| 14 Sep 2021 | CNY | 20.5539 | 21.0231 | 20.5077 | 20.5308 | 20.5308 | -0.277 (-1.33%) | 4,400,212 |
| 13 Sep 2021 | CNY | 20.9692 | 21.1692 | 20.6539 | 20.8077 | 20.8077 | -0.592 (-2.77%) | 6,173,715 |
| 10 Sep 2021 | CNY | 20.9231 | 21.8231 | 20.5 | 21.4 | 21.4 | +0.531 (+2.54%) | 10,210,146 |
| 9 Sep 2021 | CNY | 20.8846 | 21.2308 | 20.6154 | 20.8692 | 20.8692 | -0.231 (-1.09%) | 4,944,769 |
| 8 Sep 2021 | CNY | 20.6385 | 21.2846 | 20.4692 | 21.1 | 21.1 | +0.523 (+2.54%) | 6,829,884 |
| 7 Sep 2021 | CNY | 20.6154 | 20.8385 | 20.3923 | 20.5769 | 20.5769 | -0.054 (-0.26%) | 5,039,063 |
| 6 Sep 2021 | CNY | 20.7462 | 20.8308 | 20.2462 | 20.6308 | 20.6308 | -0.208 (-1.00%) | 4,643,198 |
| 3 Sep 2021 | CNY | 20.3 | 21.2846 | 20.0462 | 20.8385 | 20.8385 | +0.508 (+2.50%) | 7,545,187 |
| 2 Sep 2021 | CNY | 20.6539 | 20.6539 | 20.0231 | 20.3308 | 20.3308 | -0.331 (-1.60%) | 8,097,250 |
| 1 Sep 2021 | CNY | 21.0077 | 21.1539 | 20.4615 | 20.6615 | 20.6615 | -0.515 (-2.43%) | 8,093,503 |
| 31 Aug 2021 | CNY | 21.7231 | 21.7308 | 20.7769 | 21.1769 | 21.1769 | -0.892 (-4.04%) | 13,418,831 |
| 30 Aug 2021 | CNY | 22.6923 | 23.2308 | 22.0692 | 22.0692 | 22.0692 | -2.454 (-10.01%) | 17,301,194 |
| 27 Aug 2021 | CNY | 23.3923 | 25 | 23.0154 | 24.5231 | 24.5231 | +0.954 (+4.05%) | 14,627,713 |
| 26 Aug 2021 | CNY | 22.8923 | 24.0539 | 22.8769 | 23.5692 | 23.5692 | +0.423 (+1.83%) | 13,057,952 |
| 25 Aug 2021 | CNY | 22.8385 | 23.4231 | 22.3077 | 23.1462 | 23.1462 | -0.038 (-0.17%) | 14,190,759 |
| 24 Aug 2021 | CNY | 21.6769 | 23.2692 | 21.6154 | 23.1846 | 23.1846 | +1.438 (+6.61%) | 14,628,307 |
