| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 19.08 | 19.78 | 18.88 | 19.54 | 19.54 | +0.37 (+1.93%) | 1,951,165 |
| 13 Oct 2021 | CNY | 19.73 | 19.88 | 18.81 | 19.17 | 19.17 | -0.33 (-1.69%) | 2,116,358 |
| 12 Oct 2021 | CNY | 19.86 | 20.13 | 19 | 19.5 | 19.5 | -0.35 (-1.76%) | 2,617,000 |
| 11 Oct 2021 | CNY | 18.8 | 19.95 | 18.7 | 19.85 | 19.85 | +0.89 (+4.69%) | 4,612,100 |
| 8 Oct 2021 | CNY | 17.48 | 19.16 | 17.48 | 18.96 | 18.96 | +1.53 (+8.78%) | 5,485,579 |
| 30 Sep 2021 | CNY | 17.28 | 17.43 | 17.17 | 17.43 | 17.43 | +0.24 (+1.40%) | 682,200 |
| 29 Sep 2021 | CNY | 17.4 | 17.41 | 17.15 | 17.19 | 17.19 | -0.3 (-1.72%) | 1,072,800 |
| 28 Sep 2021 | CNY | 17.26 | 17.64 | 17.11 | 17.49 | 17.49 | +0.23 (+1.33%) | 786,800 |
| 27 Sep 2021 | CNY | 17.52 | 17.74 | 17.21 | 17.26 | 17.26 | -0.26 (-1.48%) | 1,014,200 |
| 24 Sep 2021 | CNY | 17.84 | 18.04 | 17.52 | 17.52 | 17.52 | -0.32 (-1.79%) | 1,321,500 |
| 23 Sep 2021 | CNY | 17.68 | 18.09 | 17.67 | 17.84 | 17.84 | +0.23 (+1.31%) | 1,887,486 |
| 22 Sep 2021 | CNY | 17.08 | 17.69 | 16.94 | 17.61 | 17.61 | +0.27 (+1.56%) | 1,599,413 |
| 17 Sep 2021 | CNY | 17.5 | 17.5 | 17.15 | 17.34 | 17.34 | +0.03 (+0.17%) | 1,384,585 |
| 16 Sep 2021 | CNY | 17.85 | 17.85 | 17.13 | 17.31 | 17.31 | -0.63 (-3.51%) | 2,789,557 |
| 15 Sep 2021 | CNY | 16.8 | 18.38 | 16.59 | 17.94 | 17.94 | +1.15 (+6.85%) | 4,258,160 |
| 14 Sep 2021 | CNY | 16.9 | 17.06 | 16.73 | 16.79 | 16.79 | -0.06 (-0.36%) | 979,500 |
| 13 Sep 2021 | CNY | 17.17 | 17.2 | 16.77 | 16.85 | 16.85 | -0.28 (-1.63%) | 1,656,034 |
| 10 Sep 2021 | CNY | 17.41 | 17.48 | 17 | 17.13 | 17.13 | -0.28 (-1.61%) | 1,745,000 |
| 9 Sep 2021 | CNY | 17.11 | 17.91 | 17.07 | 17.41 | 17.41 | +0.3 (+1.75%) | 2,916,052 |
| 8 Sep 2021 | CNY | 17.1 | 17.18 | 16.92 | 17.11 | 17.11 | +0.01 (+0.06%) | 1,405,900 |
| 7 Sep 2021 | CNY | 17.08 | 17.24 | 16.88 | 17.1 | 17.1 | 0.0 (0.0%) | 1,929,610 |
| 6 Sep 2021 | CNY | 16.83 | 17.18 | 16.62 | 17.1 | 17.1 | +0.28 (+1.66%) | 2,409,600 |
| 3 Sep 2021 | CNY | 16.79 | 16.97 | 16.66 | 16.82 | 16.82 | +0.06 (+0.36%) | 1,347,900 |
| 2 Sep 2021 | CNY | 16.68 | 17.08 | 16.38 | 16.76 | 16.76 | +0.08 (+0.48%) | 2,121,500 |
| 1 Sep 2021 | CNY | 16.8 | 16.92 | 16.54 | 16.68 | 16.68 | -0.06 (-0.36%) | 1,528,900 |
| 31 Aug 2021 | CNY | 16.52 | 16.84 | 16.45 | 16.74 | 16.74 | +0.11 (+0.66%) | 1,409,248 |
| 30 Aug 2021 | CNY | 17.08 | 17.15 | 16.53 | 16.63 | 16.63 | -0.44 (-2.58%) | 2,352,358 |
| 27 Aug 2021 | CNY | 17.2 | 17.4 | 16.97 | 17.07 | 17.07 | -0.13 (-0.76%) | 1,539,300 |
| 26 Aug 2021 | CNY | 17.79 | 17.79 | 17.2 | 17.2 | 17.2 | -0.54 (-3.04%) | 1,998,999 |
| 25 Aug 2021 | CNY | 17.46 | 17.84 | 17.32 | 17.74 | 17.74 | +0.35 (+2.01%) | 1,883,035 |
