| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 14.92 | 15.28 | 14.54 | 15.19 | 15.19 | +0.49 (+3.33%) | 1,180,320 |
| 29 Sep 2021 | CNY | 14.79 | 15.36 | 14.6 | 14.7 | 14.7 | -0.16 (-1.08%) | 1,203,600 |
| 28 Sep 2021 | CNY | 14.39 | 14.9 | 14.25 | 14.86 | 14.86 | +0.47 (+3.27%) | 1,019,169 |
| 27 Sep 2021 | CNY | 14.87 | 14.98 | 14.32 | 14.39 | 14.39 | -0.48 (-3.23%) | 1,009,449 |
| 24 Sep 2021 | CNY | 15.3 | 15.35 | 14.76 | 14.87 | 14.87 | -0.39 (-2.56%) | 1,449,500 |
| 23 Sep 2021 | CNY | 15.19 | 15.34 | 15.13 | 15.26 | 15.26 | +0.15 (+0.99%) | 547,415 |
| 22 Sep 2021 | CNY | 15.27 | 15.4 | 15.03 | 15.11 | 15.11 | -0.24 (-1.56%) | 1,352,360 |
| 17 Sep 2021 | CNY | 15.47 | 15.55 | 15.27 | 15.35 | 15.35 | -0.13 (-0.84%) | 734,200 |
| 16 Sep 2021 | CNY | 15.37 | 15.57 | 15.15 | 15.48 | 15.48 | +0.21 (+1.38%) | 1,025,220 |
| 15 Sep 2021 | CNY | 15.4 | 15.75 | 15.1 | 15.27 | 15.27 | -0.22 (-1.42%) | 1,227,540 |
| 14 Sep 2021 | CNY | 15.72 | 15.96 | 15.21 | 15.49 | 15.49 | 0.0 (0.0%) | 1,640,260 |
| 13 Sep 2021 | CNY | 15.68 | 15.68 | 15.23 | 15.49 | 15.49 | -0.11 (-0.71%) | 1,091,647 |
| 10 Sep 2021 | CNY | 15.67 | 15.96 | 15.47 | 15.6 | 15.6 | +0.05 (+0.32%) | 1,162,616 |
| 9 Sep 2021 | CNY | 15.85 | 15.9 | 15.54 | 15.55 | 15.55 | -0.29 (-1.83%) | 890,940 |
| 8 Sep 2021 | CNY | 15.8 | 15.86 | 15.68 | 15.84 | 15.84 | +0.07 (+0.44%) | 1,304,620 |
| 7 Sep 2021 | CNY | 15.81 | 15.93 | 15.71 | 15.77 | 15.77 | -0.04 (-0.25%) | 891,909 |
| 6 Sep 2021 | CNY | 15.9 | 15.9 | 15.64 | 15.81 | 15.81 | +0.09 (+0.57%) | 812,460 |
| 3 Sep 2021 | CNY | 15.79 | 15.97 | 15.7 | 15.72 | 15.72 | -0.09 (-0.57%) | 999,900 |
| 2 Sep 2021 | CNY | 15.86 | 16.09 | 15.64 | 15.81 | 15.81 | -0.04 (-0.25%) | 1,208,960 |
| 1 Sep 2021 | CNY | 15.85 | 15.96 | 15.41 | 15.85 | 15.85 | +0.33 (+2.13%) | 1,455,411 |
| 31 Aug 2021 | CNY | 15.47 | 15.68 | 15.09 | 15.52 | 15.52 | +0.05 (+0.32%) | 853,060 |
| 30 Aug 2021 | CNY | 15.6 | 15.7 | 15.4 | 15.47 | 15.47 | -0.25 (-1.59%) | 999,973 |
| 27 Aug 2021 | CNY | 15.78 | 15.84 | 15.56 | 15.72 | 15.72 | -0.12 (-0.76%) | 759,980 |
| 26 Aug 2021 | CNY | 16.15 | 16.18 | 15.82 | 15.84 | 15.84 | -0.35 (-2.16%) | 935,820 |
| 25 Aug 2021 | CNY | 16.4 | 16.56 | 16.14 | 16.19 | 16.19 | -0.21 (-1.28%) | 847,640 |
| 24 Aug 2021 | CNY | 16.42 | 16.6 | 16.26 | 16.4 | 16.4 | +0.12 (+0.74%) | 1,469,820 |
| 23 Aug 2021 | CNY | 15.25 | 16.61 | 15.22 | 16.28 | 16.28 | +0.93 (+6.06%) | 1,690,541 |
| 20 Aug 2021 | CNY | 15.8 | 15.8 | 15.24 | 15.35 | 15.35 | -0.74 (-4.60%) | 1,386,440 |
| 19 Aug 2021 | CNY | 15.97 | 16.25 | 15.76 | 16.09 | 16.09 | +0.13 (+0.81%) | 686,220 |
| 18 Aug 2021 | CNY | 15.84 | 15.96 | 15.75 | 15.96 | 15.96 | +0.13 (+0.82%) | 564,820 |
