| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 16.14 | 16.31 | 15.88 | 16.22 | 16.22 | -0.02 (-0.12%) | 7,816,386 |
| 14 Oct 2021 | CNY | 16.1 | 16.35 | 15.87 | 16.24 | 16.24 | +0.15 (+0.93%) | 7,593,923 |
| 13 Oct 2021 | CNY | 15.91 | 16.19 | 15.65 | 16.09 | 16.09 | +0.19 (+1.19%) | 9,579,109 |
| 12 Oct 2021 | CNY | 17.07 | 17.24 | 15.81 | 15.9 | 15.9 | -1.11 (-6.53%) | 22,737,254 |
| 11 Oct 2021 | CNY | 16.93 | 17.26 | 16.77 | 17.01 | 17.01 | +0.24 (+1.43%) | 9,936,636 |
| 8 Oct 2021 | CNY | 17.21 | 17.36 | 16.69 | 16.77 | 16.77 | -0.17 (-1.00%) | 10,954,493 |
| 30 Sep 2021 | CNY | 16.8 | 17.2 | 16.7 | 16.94 | 16.94 | +0.09 (+0.53%) | 9,693,863 |
| 29 Sep 2021 | CNY | 17.62 | 17.78 | 16.56 | 16.85 | 16.85 | -0.91 (-5.12%) | 20,380,988 |
| 28 Sep 2021 | CNY | 18 | 18.07 | 17.58 | 17.76 | 17.76 | +0.01 (+0.06%) | 13,499,011 |
| 27 Sep 2021 | CNY | 18.66 | 18.79 | 17.42 | 17.75 | 17.75 | -0.87 (-4.67%) | 20,097,636 |
| 24 Sep 2021 | CNY | 20.56 | 20.56 | 18.61 | 18.62 | 18.62 | -2.06 (-9.96%) | 29,242,682 |
| 23 Sep 2021 | CNY | 22.28 | 22.38 | 20.3 | 20.68 | 20.68 | -1.22 (-5.57%) | 30,149,979 |
| 22 Sep 2021 | CNY | 21.33 | 22.22 | 20.65 | 21.9 | 21.9 | +0.42 (+1.96%) | 23,838,342 |
| 17 Sep 2021 | CNY | 20.52 | 22.35 | 20.52 | 21.48 | 21.48 | +0.57 (+2.73%) | 26,366,915 |
| 16 Sep 2021 | CNY | 21.49 | 22.24 | 20.8 | 20.91 | 20.91 | +0.34 (+1.65%) | 26,597,735 |
| 15 Sep 2021 | CNY | 20.69 | 20.95 | 20.36 | 20.57 | 20.57 | -0.14 (-0.68%) | 16,694,109 |
| 14 Sep 2021 | CNY | 21.37 | 21.49 | 20.6 | 20.71 | 20.71 | -1 (-4.61%) | 18,831,992 |
| 13 Sep 2021 | CNY | 20.78 | 21.93 | 20.66 | 21.71 | 21.71 | +0.69 (+3.28%) | 20,300,498 |
| 10 Sep 2021 | CNY | 21.41 | 21.63 | 20.8 | 21.02 | 21.02 | -0.94 (-4.28%) | 22,934,709 |
| 9 Sep 2021 | CNY | 21.2 | 22.64 | 20.38 | 21.96 | 21.96 | +1.13 (+5.42%) | 33,685,594 |
| 8 Sep 2021 | CNY | 20.63 | 21.48 | 20.28 | 20.83 | 20.83 | +0.22 (+1.07%) | 23,395,299 |
| 7 Sep 2021 | CNY | 19.87 | 20.65 | 19.66 | 20.61 | 20.61 | +0.98 (+4.99%) | 24,303,870 |
| 6 Sep 2021 | CNY | 19.9 | 20.14 | 19.4 | 19.63 | 19.63 | -0.28 (-1.41%) | 15,376,673 |
| 3 Sep 2021 | CNY | 19.86 | 20.5 | 19.32 | 19.91 | 19.91 | -0.17 (-0.85%) | 20,791,155 |
| 2 Sep 2021 | CNY | 18.91 | 20.15 | 18.9 | 20.08 | 20.08 | +1 (+5.24%) | 24,994,862 |
| 1 Sep 2021 | CNY | 19.85 | 20.26 | 18.63 | 19.08 | 19.08 | -0.77 (-3.88%) | 24,855,379 |
| 31 Aug 2021 | CNY | 19.7 | 19.86 | 19.07 | 19.85 | 19.85 | +0.22 (+1.12%) | 21,871,086 |
| 30 Aug 2021 | CNY | 18.51 | 19.88 | 18.47 | 19.63 | 19.63 | +1.12 (+6.05%) | 30,069,668 |
| 27 Aug 2021 | CNY | 18.8 | 18.8 | 18.19 | 18.51 | 18.51 | -0.66 (-3.44%) | 25,819,185 |
| 26 Aug 2021 | CNY | 18.66 | 19.36 | 18.55 | 19.17 | 19.17 | +0.38 (+2.02%) | 26,796,488 |
