| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2021 | CNY | 15.25 | 15.31 | 14.98 | 14.99 | 10.7071 | -0.24 (-1.58%) | 677,100 |
| 21 Oct 2021 | CNY | 15.21 | 15.32 | 15.15 | 15.23 | 10.8786 | +0.01 (+0.07%) | 601,200 |
| 20 Oct 2021 | CNY | 15.6 | 15.6 | 15.15 | 15.22 | 10.8714 | -0.26 (-1.68%) | 833,000 |
| 19 Oct 2021 | CNY | 15.73 | 15.77 | 15.47 | 15.48 | 11.0571 | -0.21 (-1.34%) | 741,700 |
| 18 Oct 2021 | CNY | 15.68 | 15.88 | 15.5 | 15.69 | 11.2071 | +0.01 (+0.06%) | 551,038 |
| 15 Oct 2021 | CNY | 15.9 | 16.05 | 15.66 | 15.68 | 11.2 | -0.31 (-1.94%) | 890,888 |
| 14 Oct 2021 | CNY | 15.84 | 16.2 | 15.63 | 15.99 | 11.4214 | +0.21 (+1.33%) | 1,087,900 |
| 13 Oct 2021 | CNY | 15.61 | 16.98 | 15.43 | 15.78 | 11.2714 | +0.17 (+1.09%) | 1,112,400 |
| 12 Oct 2021 | CNY | 15.73 | 15.81 | 15.35 | 15.61 | 11.15 | -0.14 (-0.89%) | 723,130 |
| 11 Oct 2021 | CNY | 15.8 | 15.87 | 15.58 | 15.75 | 11.25 | -0.05 (-0.32%) | 838,800 |
| 8 Oct 2021 | CNY | 15.27 | 15.84 | 15.27 | 15.8 | 11.2857 | +0.62 (+4.08%) | 1,326,050 |
| 30 Sep 2021 | CNY | 14.84 | 15.27 | 14.76 | 15.18 | 10.8429 | +0.45 (+3.05%) | 1,049,430 |
| 29 Sep 2021 | CNY | 15.1 | 15.1 | 14.73 | 14.73 | 10.5214 | -0.4 (-2.64%) | 1,109,848 |
| 28 Sep 2021 | CNY | 15.13 | 15.23 | 14.94 | 15.13 | 10.8071 | 0.0 (0.0%) | 992,153 |
| 27 Sep 2021 | CNY | 15.76 | 15.78 | 14.92 | 15.13 | 10.8071 | -0.57 (-3.63%) | 1,735,200 |
| 24 Sep 2021 | CNY | 16.18 | 16.18 | 15.66 | 15.7 | 11.2143 | -0.49 (-3.03%) | 1,621,100 |
| 23 Sep 2021 | CNY | 16.18 | 16.31 | 15.99 | 16.19 | 11.5643 | +0.07 (+0.43%) | 992,700 |
| 22 Sep 2021 | CNY | 16.06 | 16.25 | 15.9 | 16.12 | 11.5143 | 0.0 (0.0%) | 685,630 |
| 17 Sep 2021 | CNY | 16.35 | 16.54 | 15.7 | 16.12 | 11.5143 | -0.18 (-1.10%) | 1,915,230 |
| 16 Sep 2021 | CNY | 16.47 | 16.97 | 16.27 | 16.3 | 11.6429 | -0.17 (-1.03%) | 2,540,642 |
| 15 Sep 2021 | CNY | 16.29 | 16.65 | 16.17 | 16.47 | 11.7643 | +0.17 (+1.04%) | 1,045,300 |
| 14 Sep 2021 | CNY | 16.59 | 16.68 | 16.22 | 16.3 | 11.6429 | -0.3 (-1.81%) | 1,355,900 |
| 13 Sep 2021 | CNY | 16.51 | 16.79 | 16.34 | 16.6 | 11.8571 | +0.06 (+0.36%) | 1,702,730 |
| 10 Sep 2021 | CNY | 16.76 | 16.83 | 16.4 | 16.54 | 11.8143 | -0.23 (-1.37%) | 1,837,100 |
| 9 Sep 2021 | CNY | 16.88 | 16.88 | 16.67 | 16.77 | 11.9786 | -0.1 (-0.59%) | 1,298,200 |
| 8 Sep 2021 | CNY | 16.7 | 16.94 | 16.62 | 16.87 | 12.05 | +0.21 (+1.26%) | 1,875,700 |
| 7 Sep 2021 | CNY | 16.57 | 16.75 | 16.52 | 16.66 | 11.9 | +0.02 (+0.12%) | 1,720,600 |
| 6 Sep 2021 | CNY | 16.47 | 16.7 | 16.2 | 16.64 | 11.8857 | +0.2 (+1.22%) | 2,328,000 |
| 3 Sep 2021 | CNY | 16.17 | 16.48 | 16.16 | 16.44 | 11.7429 | +0.27 (+1.67%) | 2,321,576 |
| 2 Sep 2021 | CNY | 16.26 | 16.34 | 16.03 | 16.17 | 11.55 | -0.13 (-0.80%) | 2,245,450 |
