| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 18.8357 | 19.2143 | 18.5071 | 18.9286 | 18.9286 | -0.071 (-0.38%) | 3,024,753 |
| 14 Oct 2021 | CNY | 17.9643 | 19.2 | 17.9643 | 19 | 19 | +1.043 (+5.81%) | 4,835,516 |
| 13 Oct 2021 | CNY | 18.0714 | 18.2786 | 17.8714 | 17.9571 | 17.9571 | -0.114 (-0.63%) | 2,118,480 |
| 12 Oct 2021 | CNY | 18.6571 | 18.6786 | 17.8571 | 18.0714 | 18.0714 | -0.607 (-3.25%) | 4,037,131 |
| 11 Oct 2021 | CNY | 19.4143 | 19.6571 | 18.35 | 18.6786 | 18.6786 | -0.95 (-4.84%) | 5,572,438 |
| 8 Oct 2021 | CNY | 21.2357 | 21.3929 | 19.4286 | 19.6286 | 19.6286 | -1.607 (-7.57%) | 6,623,211 |
| 30 Sep 2021 | CNY | 20.9786 | 21.7 | 20.8071 | 21.2357 | 21.2357 | -0.571 (-2.62%) | 6,027,891 |
| 29 Sep 2021 | CNY | 22.1429 | 22.8929 | 20.5714 | 21.8071 | 21.8071 | -0.743 (-3.29%) | 10,493,371 |
| 28 Sep 2021 | CNY | 21.2286 | 23.3571 | 19.4 | 22.55 | 22.55 | +0.993 (+4.61%) | 16,430,565 |
| 27 Sep 2021 | CNY | 22.7643 | 22.7643 | 20.6929 | 21.5571 | 21.5571 | +0.864 (+4.18%) | 16,826,766 |
| 24 Sep 2021 | CNY | 20.0714 | 21.2857 | 19.9 | 20.6929 | 20.6929 | +0.572 (+2.84%) | 8,297,520 |
| 23 Sep 2021 | CNY | 21.2571 | 21.4071 | 20 | 20.1214 | 20.1214 | -0.357 (-1.74%) | 6,205,306 |
| 22 Sep 2021 | CNY | 19.7143 | 21.0071 | 19.7143 | 20.4786 | 20.4786 | -0.257 (-1.24%) | 7,431,037 |
| 17 Sep 2021 | CNY | 19.6857 | 21.6429 | 19.3286 | 20.7357 | 20.7357 | +0.814 (+4.09%) | 17,211,829 |
| 16 Sep 2021 | CNY | 18.4 | 20 | 18.4 | 19.9214 | 19.9214 | +1.743 (+9.59%) | 12,276,539 |
| 15 Sep 2021 | CNY | 17.5429 | 18.2286 | 17.0714 | 18.1786 | 18.1786 | +0.807 (+4.65%) | 5,335,820 |
| 14 Sep 2021 | CNY | 17.4643 | 17.6714 | 17.1429 | 17.3714 | 17.3714 | +0.164 (+0.95%) | 3,811,019 |
| 13 Sep 2021 | CNY | 17.5857 | 17.75 | 17.0357 | 17.2071 | 17.2071 | -0.371 (-2.11%) | 3,263,976 |
| 10 Sep 2021 | CNY | 18.2929 | 18.2929 | 17.5571 | 17.5786 | 17.5786 | -0.786 (-4.28%) | 3,815,980 |
| 9 Sep 2021 | CNY | 17.7643 | 18.4357 | 17.3143 | 18.3643 | 18.3643 | +0.571 (+3.21%) | 5,967,676 |
| 8 Sep 2021 | CNY | 17.5 | 17.8286 | 17.2214 | 17.7929 | 17.7929 | +0.307 (+1.76%) | 3,300,920 |
| 7 Sep 2021 | CNY | 17.8571 | 17.8571 | 17.4286 | 17.4857 | 17.4857 | -0.371 (-2.08%) | 3,378,494 |
| 6 Sep 2021 | CNY | 17.7 | 18.45 | 17.5714 | 17.8571 | 17.8571 | +0.286 (+1.63%) | 6,489,110 |
| 3 Sep 2021 | CNY | 16.8929 | 17.7071 | 16.7857 | 17.5714 | 17.5714 | +0.678 (+4.02%) | 4,924,893 |
| 2 Sep 2021 | CNY | 16.8214 | 16.9929 | 16.5071 | 16.8929 | 16.8929 | +0.172 (+1.03%) | 2,016,042 |
| 1 Sep 2021 | CNY | 17.1214 | 17.1357 | 16.4857 | 16.7214 | 16.7214 | -0.15 (-0.89%) | 2,228,660 |
| 31 Aug 2021 | CNY | 17.4286 | 17.5 | 16.7929 | 16.8714 | 16.8714 | -0.486 (-2.80%) | 3,121,414 |
| 30 Aug 2021 | CNY | 17.1 | 17.55 | 16.8286 | 17.3571 | 17.3571 | +0.25 (+1.46%) | 5,173,331 |
| 27 Aug 2021 | CNY | 16.6 | 17.3214 | 16.4143 | 17.1071 | 17.1071 | +0.478 (+2.88%) | 4,570,440 |
| 26 Aug 2021 | CNY | 16.6857 | 16.8643 | 16.6143 | 16.6286 | 16.6286 | -0.093 (-0.55%) | 1,888,320 |
