| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 16.32 | 16.93 | 16.13 | 16.68 | 16.68 | +0.4 (+2.46%) | 9,026,976 |
| 14 Oct 2021 | CNY | 16.25 | 16.59 | 15.85 | 16.28 | 16.28 | -0.07 (-0.43%) | 5,647,417 |
| 13 Oct 2021 | CNY | 15.88 | 16.42 | 15.57 | 16.35 | 16.35 | +0.47 (+2.96%) | 8,473,252 |
| 12 Oct 2021 | CNY | 16.37 | 16.44 | 15.55 | 15.88 | 15.88 | -0.62 (-3.76%) | 15,112,618 |
| 11 Oct 2021 | CNY | 16.79 | 16.98 | 16.36 | 16.5 | 16.5 | -0.3 (-1.79%) | 8,342,496 |
| 8 Oct 2021 | CNY | 16.91 | 17.35 | 16.58 | 16.8 | 16.8 | -0.03 (-0.18%) | 9,745,971 |
| 30 Sep 2021 | CNY | 16.92 | 17.14 | 16.73 | 16.83 | 16.83 | -0.12 (-0.71%) | 10,164,792 |
| 29 Sep 2021 | CNY | 17.41 | 17.74 | 16.92 | 16.95 | 16.95 | -0.65 (-3.69%) | 12,259,785 |
| 28 Sep 2021 | CNY | 17.92 | 17.96 | 16.92 | 17.6 | 17.6 | -0.18 (-1.01%) | 12,623,020 |
| 27 Sep 2021 | CNY | 17.36 | 18.18 | 17.28 | 17.78 | 17.78 | -0.06 (-0.34%) | 21,174,154 |
| 24 Sep 2021 | CNY | 20 | 20 | 17.84 | 17.84 | 17.84 | -1.98 (-9.99%) | 40,494,717 |
| 23 Sep 2021 | CNY | 18.55 | 19.91 | 18.5 | 19.82 | 19.82 | +1.27 (+6.85%) | 28,860,117 |
| 22 Sep 2021 | CNY | 18 | 18.7 | 17.97 | 18.55 | 18.55 | -0.1 (-0.54%) | 10,805,207 |
| 17 Sep 2021 | CNY | 18.11 | 18.72 | 17.88 | 18.65 | 18.65 | +0.59 (+3.27%) | 10,889,376 |
| 16 Sep 2021 | CNY | 18.75 | 19.04 | 17.83 | 18.06 | 18.06 | -0.74 (-3.94%) | 18,192,903 |
| 15 Sep 2021 | CNY | 18.81 | 19.21 | 18.51 | 18.8 | 18.8 | +0.1 (+0.53%) | 13,633,571 |
| 14 Sep 2021 | CNY | 18.48 | 19.18 | 18.33 | 18.7 | 18.7 | +0.13 (+0.70%) | 18,755,782 |
| 13 Sep 2021 | CNY | 18.3 | 19.13 | 18.23 | 18.57 | 18.57 | +0.18 (+0.98%) | 20,261,077 |
| 10 Sep 2021 | CNY | 19.1 | 19.38 | 18.2 | 18.39 | 18.39 | -0.6 (-3.16%) | 19,020,808 |
| 9 Sep 2021 | CNY | 18.79 | 19.17 | 18.55 | 18.99 | 18.99 | +0.18 (+0.96%) | 12,538,684 |
| 8 Sep 2021 | CNY | 18.86 | 19.05 | 18.4 | 18.81 | 18.81 | +0.01 (+0.05%) | 14,017,748 |
| 7 Sep 2021 | CNY | 18.79 | 19.12 | 18.28 | 18.8 | 18.8 | -0.09 (-0.48%) | 17,023,228 |
| 6 Sep 2021 | CNY | 17.66 | 19.14 | 17.66 | 18.89 | 18.89 | +1.24 (+7.03%) | 35,103,690 |
| 3 Sep 2021 | CNY | 17.49 | 18.3 | 17.31 | 17.65 | 17.65 | +0.2 (+1.15%) | 26,191,572 |
| 2 Sep 2021 | CNY | 16.81 | 17.54 | 16.58 | 17.45 | 17.45 | +0.6 (+3.56%) | 23,859,209 |
| 1 Sep 2021 | CNY | 16.88 | 17.58 | 16.68 | 16.85 | 16.85 | -0.09 (-0.53%) | 26,184,308 |
| 31 Aug 2021 | CNY | 16.9 | 17.2 | 16.47 | 16.94 | 16.94 | +0.53 (+3.23%) | 27,997,176 |
| 30 Aug 2021 | CNY | 16.07 | 16.9 | 15.92 | 16.41 | 16.41 | +0.37 (+2.31%) | 21,304,715 |
| 27 Aug 2021 | CNY | 16.21 | 16.4 | 15.97 | 16.04 | 16.04 | -0.22 (-1.35%) | 8,613,378 |
| 26 Aug 2021 | CNY | 16.24 | 16.5 | 16.01 | 16.26 | 16.26 | +0.02 (+0.12%) | 12,823,454 |
