| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 14.4769 | 14.6923 | 14.4769 | 14.5615 | 14.5615 | +0.092 (+0.64%) | 1,123,241 |
| 29 Sep 2021 | CNY | 14.8846 | 14.9539 | 14.4615 | 14.4692 | 14.4692 | -0.5 (-3.34%) | 2,261,213 |
| 28 Sep 2021 | CNY | 15.2 | 15.2 | 14.8462 | 14.9692 | 14.9692 | -0.123 (-0.82%) | 1,627,718 |
| 27 Sep 2021 | CNY | 15.0769 | 15.2615 | 14.9077 | 15.0923 | 15.0923 | +0.015 (+0.10%) | 1,713,699 |
| 24 Sep 2021 | CNY | 15.3539 | 15.4 | 15.0385 | 15.0769 | 15.0769 | -0.254 (-1.66%) | 2,058,264 |
| 23 Sep 2021 | CNY | 15.3692 | 15.4615 | 15.3154 | 15.3308 | 15.3308 | -0.038 (-0.25%) | 1,743,042 |
| 22 Sep 2021 | CNY | 15.2539 | 15.4846 | 15.0846 | 15.3692 | 15.3692 | +0.031 (+0.20%) | 1,626,353 |
| 17 Sep 2021 | CNY | 15.3308 | 15.3923 | 15.1 | 15.3385 | 15.3385 | +0.054 (+0.35%) | 1,790,937 |
| 16 Sep 2021 | CNY | 15.6539 | 15.7231 | 15.1615 | 15.2846 | 15.2846 | -0.354 (-2.26%) | 3,641,323 |
| 15 Sep 2021 | CNY | 15.9846 | 16.0769 | 15.6 | 15.6385 | 15.6385 | -0.454 (-2.82%) | 3,910,101 |
| 14 Sep 2021 | CNY | 16.2308 | 16.5 | 16.0154 | 16.0923 | 16.0923 | -0.123 (-0.76%) | 2,626,267 |
| 13 Sep 2021 | CNY | 15.9385 | 16.2385 | 15.6692 | 16.2154 | 16.2154 | +0.269 (+1.69%) | 2,738,399 |
| 10 Sep 2021 | CNY | 15.8923 | 16.0846 | 15.8846 | 15.9462 | 15.9462 | +0.062 (+0.39%) | 1,993,534 |
| 9 Sep 2021 | CNY | 16.0615 | 16.0615 | 15.8 | 15.8846 | 15.8846 | -0.169 (-1.05%) | 2,627,037 |
| 8 Sep 2021 | CNY | 16 | 16.1385 | 15.8692 | 16.0539 | 16.0539 | +0.054 (+0.34%) | 2,414,292 |
| 7 Sep 2021 | CNY | 15.8385 | 16.0615 | 15.6231 | 16 | 16 | +0.139 (+0.87%) | 2,735,250 |
| 6 Sep 2021 | CNY | 15.9846 | 16.3692 | 15.7769 | 15.8615 | 15.8615 | +0.354 (+2.28%) | 3,827,588 |
| 3 Sep 2021 | CNY | 15.4615 | 15.7308 | 15.3539 | 15.5077 | 15.5077 | +0.085 (+0.55%) | 2,614,040 |
| 2 Sep 2021 | CNY | 15.4231 | 15.5154 | 15.2385 | 15.4231 | 15.4231 | 0.0 (0.0%) | 1,787,858 |
| 1 Sep 2021 | CNY | 15.4077 | 15.5539 | 14.9846 | 15.4231 | 15.4231 | -0.023 (-0.15%) | 3,007,875 |
| 31 Aug 2021 | CNY | 15.2923 | 15.7154 | 15.2923 | 15.4462 | 15.4462 | 0.0 (0.0%) | 1,855,588 |
| 30 Aug 2021 | CNY | 16.0539 | 16.2308 | 15.3846 | 15.4462 | 15.4462 | -0.615 (-3.83%) | 3,773,693 |
| 27 Aug 2021 | CNY | 15.9923 | 16.3923 | 15.7769 | 16.0615 | 16.0615 | +0.069 (+0.43%) | 3,944,870 |
| 26 Aug 2021 | CNY | 15.9462 | 16.5077 | 15.8846 | 15.9923 | 15.9923 | -0.3 (-1.84%) | 3,376,293 |
| 25 Aug 2021 | CNY | 16.8923 | 17.3615 | 16.2769 | 16.2923 | 16.2923 | -0.592 (-3.51%) | 6,913,608 |
| 24 Aug 2021 | CNY | 16.2692 | 17.1077 | 15.9615 | 16.8846 | 16.8846 | +0.654 (+4.03%) | 7,155,478 |
| 23 Aug 2021 | CNY | 15.0462 | 16.3231 | 15.0462 | 16.2308 | 16.2308 | +1.262 (+8.43%) | 4,941,942 |
| 20 Aug 2021 | CNY | 15.6154 | 15.6154 | 14.8462 | 14.9692 | 14.9692 | -0.569 (-3.66%) | 3,202,631 |
| 19 Aug 2021 | CNY | 15.8769 | 15.8846 | 15.5 | 15.5385 | 15.5385 | -0.292 (-1.85%) | 2,041,884 |
| 18 Aug 2021 | CNY | 15.7 | 15.9385 | 15.5846 | 15.8308 | 15.8308 | +0.054 (+0.34%) | 2,138,867 |
