| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 19.45 | 19.6 | 18.89 | 18.89 | 18.89 | -0.69 (-3.52%) | 2,267,700 |
| 14 Oct 2021 | CNY | 19.69 | 19.78 | 19.5 | 19.58 | 19.58 | -0.11 (-0.56%) | 1,479,600 |
| 13 Oct 2021 | CNY | 19.73 | 19.84 | 19.2 | 19.69 | 19.69 | +0.14 (+0.72%) | 1,502,445 |
| 12 Oct 2021 | CNY | 19.74 | 19.92 | 19.3 | 19.55 | 19.55 | -0.14 (-0.71%) | 1,909,700 |
| 11 Oct 2021 | CNY | 19.89 | 19.92 | 19.53 | 19.69 | 19.69 | -0.02 (-0.10%) | 2,057,800 |
| 8 Oct 2021 | CNY | 19.48 | 19.98 | 19.31 | 19.71 | 19.71 | +0.41 (+2.12%) | 2,702,800 |
| 30 Sep 2021 | CNY | 18.78 | 19.38 | 18.78 | 19.3 | 19.3 | +0.56 (+2.99%) | 2,454,764 |
| 29 Sep 2021 | CNY | 19.19 | 19.26 | 18.5 | 18.74 | 18.74 | -0.46 (-2.40%) | 2,025,800 |
| 28 Sep 2021 | CNY | 19.66 | 19.66 | 19.08 | 19.2 | 19.2 | -0.43 (-2.19%) | 1,982,288 |
| 27 Sep 2021 | CNY | 19.21 | 19.68 | 18.93 | 19.63 | 19.63 | +0.5 (+2.61%) | 3,591,322 |
| 24 Sep 2021 | CNY | 19.3 | 19.49 | 18.95 | 19.13 | 19.13 | +0.11 (+0.58%) | 2,392,913 |
| 23 Sep 2021 | CNY | 18.79 | 19.08 | 18.63 | 19.02 | 19.02 | +0.27 (+1.44%) | 1,797,885 |
| 22 Sep 2021 | CNY | 18.66 | 18.9 | 18.63 | 18.75 | 18.75 | -0.24 (-1.26%) | 1,507,791 |
| 17 Sep 2021 | CNY | 18.86 | 19 | 18.54 | 18.99 | 18.99 | +0.13 (+0.69%) | 2,120,447 |
| 16 Sep 2021 | CNY | 18.55 | 19.12 | 18.55 | 18.86 | 18.86 | +0.31 (+1.67%) | 2,312,811 |
| 15 Sep 2021 | CNY | 18.84 | 18.84 | 18.38 | 18.55 | 18.55 | -0.21 (-1.12%) | 1,766,488 |
| 14 Sep 2021 | CNY | 18.79 | 19.08 | 18.65 | 18.76 | 18.76 | +0.05 (+0.27%) | 2,559,474 |
| 13 Sep 2021 | CNY | 18.96 | 19.02 | 18.66 | 18.71 | 18.71 | -0.23 (-1.21%) | 2,116,741 |
| 10 Sep 2021 | CNY | 19.21 | 19.41 | 18.82 | 18.94 | 18.94 | -0.26 (-1.35%) | 2,351,072 |
| 9 Sep 2021 | CNY | 19.38 | 19.52 | 19.14 | 19.2 | 19.2 | -0.23 (-1.18%) | 2,420,583 |
| 8 Sep 2021 | CNY | 19.55 | 19.86 | 19.36 | 19.43 | 19.43 | -0.3 (-1.52%) | 3,901,361 |
| 7 Sep 2021 | CNY | 19.9 | 20.45 | 19.51 | 19.73 | 19.73 | -0.03 (-0.15%) | 4,672,965 |
| 6 Sep 2021 | CNY | 19.08 | 20.39 | 19.05 | 19.76 | 19.76 | +0.71 (+3.73%) | 5,645,977 |
| 3 Sep 2021 | CNY | 19.25 | 19.97 | 18.77 | 19.05 | 19.05 | +0.73 (+3.98%) | 5,079,019 |
| 2 Sep 2021 | CNY | 18.7 | 18.72 | 18.23 | 18.32 | 18.32 | -0.36 (-1.93%) | 2,127,419 |
| 1 Sep 2021 | CNY | 18.34 | 18.68 | 18.11 | 18.68 | 18.68 | +0.25 (+1.36%) | 2,046,366 |
| 31 Aug 2021 | CNY | 18.21 | 18.62 | 18.21 | 18.43 | 18.43 | +0.03 (+0.16%) | 1,515,318 |
| 30 Aug 2021 | CNY | 18.51 | 18.74 | 18.24 | 18.4 | 18.4 | -0.05 (-0.27%) | 1,971,270 |
| 27 Aug 2021 | CNY | 18.8 | 18.87 | 18.36 | 18.45 | 18.45 | -0.39 (-2.07%) | 2,254,141 |
| 26 Aug 2021 | CNY | 19.11 | 19.29 | 18.74 | 18.84 | 18.84 | -0.23 (-1.21%) | 2,031,068 |
