| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 15.38 | 15.77 | 15.35 | 15.53 | 15.53 | +0.12 (+0.78%) | 2,955,189 |
| 14 Oct 2021 | CNY | 15.23 | 15.43 | 15.13 | 15.41 | 15.41 | +0.18 (+1.18%) | 2,091,791 |
| 13 Oct 2021 | CNY | 15.04 | 15.26 | 14.61 | 15.23 | 15.23 | +0.17 (+1.13%) | 3,576,113 |
| 12 Oct 2021 | CNY | 15.68 | 15.78 | 14.92 | 15.06 | 15.06 | -0.62 (-3.95%) | 3,875,116 |
| 11 Oct 2021 | CNY | 15.65 | 15.78 | 15.36 | 15.68 | 15.68 | +0.13 (+0.84%) | 2,934,651 |
| 8 Oct 2021 | CNY | 15.35 | 15.56 | 15.33 | 15.55 | 15.55 | +0.26 (+1.70%) | 3,052,524 |
| 30 Sep 2021 | CNY | 15.23 | 15.58 | 15.19 | 15.29 | 15.29 | +0.13 (+0.86%) | 3,727,146 |
| 29 Sep 2021 | CNY | 15.7 | 15.76 | 15.15 | 15.16 | 15.16 | -0.72 (-4.53%) | 6,116,565 |
| 28 Sep 2021 | CNY | 16.45 | 16.53 | 15.51 | 15.88 | 15.88 | -1.12 (-6.59%) | 9,857,263 |
| 27 Sep 2021 | CNY | 18.3 | 18.39 | 17 | 17 | 17 | -1.89 (-10.01%) | 8,801,545 |
| 24 Sep 2021 | CNY | 19.21 | 19.23 | 18.57 | 18.89 | 18.89 | -0.52 (-2.68%) | 7,369,983 |
| 23 Sep 2021 | CNY | 18.45 | 19.58 | 18.45 | 19.41 | 19.41 | +1.04 (+5.66%) | 11,296,036 |
| 22 Sep 2021 | CNY | 18.17 | 18.58 | 18.09 | 18.37 | 18.37 | -0.07 (-0.38%) | 6,007,194 |
| 17 Sep 2021 | CNY | 19.13 | 19.13 | 17.85 | 18.44 | 18.44 | -0.75 (-3.91%) | 10,957,203 |
| 16 Sep 2021 | CNY | 19.24 | 19.95 | 19.06 | 19.19 | 19.19 | -0.03 (-0.16%) | 16,197,249 |
| 15 Sep 2021 | CNY | 18.13 | 19.28 | 17.88 | 19.22 | 19.22 | +1.09 (+6.01%) | 14,867,557 |
| 14 Sep 2021 | CNY | 18.42 | 18.91 | 17.91 | 18.13 | 18.13 | -0.43 (-2.32%) | 11,080,186 |
| 13 Sep 2021 | CNY | 17.4 | 18.63 | 17.2 | 18.56 | 18.56 | +1.27 (+7.35%) | 15,946,567 |
| 10 Sep 2021 | CNY | 17.46 | 17.6 | 17.11 | 17.29 | 17.29 | -0.16 (-0.92%) | 5,261,159 |
| 9 Sep 2021 | CNY | 17.75 | 17.75 | 17.09 | 17.45 | 17.45 | -0.17 (-0.96%) | 5,760,217 |
| 8 Sep 2021 | CNY | 17.97 | 17.97 | 17.45 | 17.62 | 17.62 | -0.14 (-0.79%) | 6,547,962 |
| 7 Sep 2021 | CNY | 16.75 | 17.8 | 16.62 | 17.76 | 17.76 | +1.1 (+6.60%) | 11,847,107 |
| 6 Sep 2021 | CNY | 16.93 | 17.02 | 16.42 | 16.66 | 16.66 | -0.19 (-1.13%) | 5,176,106 |
| 3 Sep 2021 | CNY | 17.08 | 17.43 | 16.71 | 16.85 | 16.85 | -0.34 (-1.98%) | 6,043,016 |
| 2 Sep 2021 | CNY | 16.94 | 17.2 | 16.35 | 17.19 | 17.19 | +0.15 (+0.88%) | 6,746,499 |
| 1 Sep 2021 | CNY | 18.37 | 18.39 | 16.76 | 17.04 | 17.04 | -1.11 (-6.12%) | 12,762,627 |
| 31 Aug 2021 | CNY | 18.21 | 18.48 | 17.93 | 18.15 | 18.15 | -0.03 (-0.17%) | 9,466,751 |
| 30 Aug 2021 | CNY | 17.03 | 18.62 | 17.03 | 18.18 | 18.18 | +1.15 (+6.75%) | 16,038,252 |
| 27 Aug 2021 | CNY | 17.57 | 17.59 | 16.9 | 17.03 | 17.03 | -0.54 (-3.07%) | 7,049,252 |
| 26 Aug 2021 | CNY | 17.53 | 17.86 | 17.31 | 17.57 | 17.57 | +0.09 (+0.51%) | 8,104,552 |
