| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 19.51 | 19.52 | 19.31 | 19.38 | 19.38 | -0.01 (-0.05%) | 334,920 |
| 14 Oct 2021 | CNY | 19.45 | 19.61 | 19.25 | 19.39 | 19.39 | -0.37 (-1.87%) | 627,318 |
| 13 Oct 2021 | CNY | 19.43 | 20.2 | 19.43 | 19.76 | 19.76 | +0.33 (+1.70%) | 854,199 |
| 12 Oct 2021 | CNY | 19.58 | 19.59 | 19.26 | 19.43 | 19.43 | -0.15 (-0.77%) | 439,422 |
| 11 Oct 2021 | CNY | 19.57 | 19.68 | 19.43 | 19.58 | 19.58 | +0.02 (+0.10%) | 602,051 |
| 8 Oct 2021 | CNY | 19.17 | 19.58 | 19.15 | 19.56 | 19.56 | +0.42 (+2.19%) | 841,457 |
| 30 Sep 2021 | CNY | 18.72 | 19.15 | 18.71 | 19.14 | 19.14 | +0.43 (+2.30%) | 446,757 |
| 29 Sep 2021 | CNY | 19.05 | 19.05 | 18.68 | 18.71 | 18.71 | -0.35 (-1.84%) | 488,330 |
| 28 Sep 2021 | CNY | 19.05 | 19.23 | 19.02 | 19.06 | 19.06 | -0.03 (-0.16%) | 543,860 |
| 27 Sep 2021 | CNY | 19.69 | 19.69 | 18.91 | 19.09 | 19.09 | -0.48 (-2.45%) | 1,138,232 |
| 24 Sep 2021 | CNY | 19.7 | 19.7 | 19.48 | 19.57 | 19.57 | -0.13 (-0.66%) | 783,400 |
| 23 Sep 2021 | CNY | 19.5 | 19.83 | 19.5 | 19.7 | 19.7 | +0.15 (+0.77%) | 654,681 |
| 22 Sep 2021 | CNY | 19.52 | 19.66 | 19.37 | 19.55 | 19.55 | -0.25 (-1.26%) | 664,388 |
| 17 Sep 2021 | CNY | 19.73 | 19.87 | 19.48 | 19.8 | 19.8 | +0.05 (+0.25%) | 858,760 |
| 16 Sep 2021 | CNY | 20.08 | 20.1 | 19.7 | 19.75 | 19.75 | -0.3 (-1.50%) | 971,734 |
| 15 Sep 2021 | CNY | 20.04 | 20.05 | 19.72 | 20.05 | 20.05 | +0.01 (+0.05%) | 1,002,251 |
| 14 Sep 2021 | CNY | 20.11 | 20.26 | 19.98 | 20.04 | 20.04 | -0.07 (-0.35%) | 1,357,756 |
| 13 Sep 2021 | CNY | 20 | 20.21 | 19.65 | 20.11 | 20.11 | +0.1 (+0.50%) | 1,504,984 |
| 10 Sep 2021 | CNY | 20.73 | 20.73 | 19.92 | 20.01 | 20.01 | -0.94 (-4.49%) | 3,153,875 |
| 9 Sep 2021 | CNY | 21.43 | 21.43 | 20.56 | 20.95 | 20.95 | +1.47 (+7.55%) | 6,495,566 |
| 8 Sep 2021 | CNY | 19.35 | 19.48 | 19.24 | 19.48 | 19.48 | +0.18 (+0.93%) | 1,373,712 |
| 7 Sep 2021 | CNY | 19.3 | 19.33 | 19.15 | 19.3 | 19.3 | +0.01 (+0.05%) | 1,022,312 |
| 6 Sep 2021 | CNY | 19.15 | 19.42 | 18.76 | 19.29 | 19.29 | +0.18 (+0.94%) | 1,877,376 |
| 3 Sep 2021 | CNY | 19 | 19.3 | 18.9 | 19.11 | 19.11 | +0.15 (+0.79%) | 1,020,056 |
| 2 Sep 2021 | CNY | 19.36 | 19.4 | 18.61 | 18.96 | 18.96 | -0.15 (-0.78%) | 1,181,172 |
| 1 Sep 2021 | CNY | 18.77 | 19.24 | 18.55 | 19.11 | 19.11 | +0.42 (+2.25%) | 1,286,211 |
| 31 Aug 2021 | CNY | 18.85 | 19.03 | 18.63 | 18.69 | 18.69 | -0.28 (-1.48%) | 809,000 |
| 30 Aug 2021 | CNY | 19.85 | 19.97 | 18.77 | 18.97 | 18.97 | -0.59 (-3.02%) | 2,081,196 |
| 27 Aug 2021 | CNY | 19.99 | 20.05 | 19.38 | 19.56 | 19.56 | -0.26 (-1.31%) | 1,311,081 |
| 26 Aug 2021 | CNY | 19.9 | 20.12 | 19.78 | 19.82 | 19.82 | -0.03 (-0.15%) | 933,090 |
