| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 17.28 | 17.59 | 16.81 | 17.39 | 17.39 | +0.14 (+0.81%) | 2,962,253 |
| 29 Sep 2021 | CNY | 17.15 | 17.53 | 17.05 | 17.25 | 17.25 | -0.07 (-0.40%) | 3,935,179 |
| 28 Sep 2021 | CNY | 17.08 | 17.59 | 16.68 | 17.32 | 17.32 | +0.13 (+0.76%) | 3,252,906 |
| 27 Sep 2021 | CNY | 17.14 | 17.8 | 16.94 | 17.19 | 17.19 | -0.01 (-0.06%) | 3,301,410 |
| 24 Sep 2021 | CNY | 17.19 | 17.35 | 16.9 | 17.2 | 17.2 | +0.15 (+0.88%) | 2,327,361 |
| 23 Sep 2021 | CNY | 16.47 | 17.28 | 16.46 | 17.05 | 17.05 | +0.58 (+3.52%) | 2,867,165 |
| 22 Sep 2021 | CNY | 16.33 | 16.53 | 16.11 | 16.47 | 16.47 | +0.14 (+0.86%) | 1,863,404 |
| 17 Sep 2021 | CNY | 16.62 | 16.85 | 15.91 | 16.33 | 16.33 | -0.35 (-2.10%) | 3,663,350 |
| 16 Sep 2021 | CNY | 16.34 | 16.71 | 16.08 | 16.68 | 16.68 | +0.34 (+2.08%) | 3,029,965 |
| 15 Sep 2021 | CNY | 16.32 | 16.8 | 16.21 | 16.34 | 16.34 | +0.02 (+0.12%) | 2,534,421 |
| 14 Sep 2021 | CNY | 16.53 | 16.8 | 16.16 | 16.32 | 16.32 | -0.21 (-1.27%) | 1,987,558 |
| 13 Sep 2021 | CNY | 16.48 | 16.7 | 16.15 | 16.53 | 16.53 | +0.21 (+1.29%) | 1,989,958 |
| 10 Sep 2021 | CNY | 16.39 | 16.48 | 16.13 | 16.32 | 16.32 | -0.08 (-0.49%) | 1,458,297 |
| 9 Sep 2021 | CNY | 16.54 | 16.64 | 16.25 | 16.4 | 16.4 | -0.17 (-1.03%) | 1,815,748 |
| 8 Sep 2021 | CNY | 17.02 | 17.02 | 16.53 | 16.57 | 16.57 | -0.23 (-1.37%) | 1,552,650 |
| 7 Sep 2021 | CNY | 16.66 | 17.14 | 16.5 | 16.8 | 16.8 | +0.12 (+0.72%) | 2,406,939 |
| 6 Sep 2021 | CNY | 16.58 | 16.82 | 16.5 | 16.68 | 16.68 | 0.0 (0.0%) | 1,757,664 |
| 3 Sep 2021 | CNY | 17.03 | 17.32 | 16.31 | 16.68 | 16.68 | -0.58 (-3.36%) | 2,983,420 |
| 2 Sep 2021 | CNY | 17.58 | 17.67 | 17.17 | 17.26 | 17.26 | -0.24 (-1.37%) | 1,992,225 |
| 1 Sep 2021 | CNY | 17.49 | 17.67 | 17.04 | 17.5 | 17.5 | +0.15 (+0.86%) | 3,462,514 |
| 31 Aug 2021 | CNY | 17 | 17.5 | 17 | 17.35 | 17.35 | +0.21 (+1.23%) | 1,704,608 |
| 30 Aug 2021 | CNY | 17.15 | 17.34 | 16.91 | 17.14 | 17.14 | -0.05 (-0.29%) | 2,330,337 |
| 27 Aug 2021 | CNY | 17.2 | 17.6 | 17.09 | 17.19 | 17.19 | -0.2 (-1.15%) | 2,747,019 |
| 26 Aug 2021 | CNY | 16.61 | 17.73 | 16.61 | 17.39 | 17.39 | +0.4 (+2.35%) | 4,543,790 |
| 25 Aug 2021 | CNY | 16.6 | 17 | 16.51 | 16.99 | 16.99 | +0.26 (+1.55%) | 2,509,839 |
| 24 Aug 2021 | CNY | 16.41 | 16.83 | 16.41 | 16.73 | 16.73 | +0.3 (+1.83%) | 2,528,526 |
| 23 Aug 2021 | CNY | 16.43 | 16.66 | 16.36 | 16.43 | 16.43 | -0.12 (-0.73%) | 2,974,034 |
| 20 Aug 2021 | CNY | 16.5 | 16.7 | 16.35 | 16.55 | 16.55 | -0.1 (-0.60%) | 2,561,974 |
| 19 Aug 2021 | CNY | 15.94 | 16.72 | 15.81 | 16.65 | 16.65 | +0.7 (+4.39%) | 4,547,586 |
| 18 Aug 2021 | CNY | 16.25 | 16.4 | 15.84 | 15.95 | 15.95 | -0.36 (-2.21%) | 3,360,295 |
