| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 16.54 | 16.55 | 16.05 | 16.06 | 16.06 | -0.3 (-1.83%) | 875,393 |
| 14 Oct 2021 | CNY | 16.28 | 16.58 | 16.1 | 16.36 | 16.36 | +0.08 (+0.49%) | 532,072 |
| 13 Oct 2021 | CNY | 16.24 | 16.44 | 16.03 | 16.28 | 16.28 | -0.05 (-0.31%) | 432,000 |
| 12 Oct 2021 | CNY | 16.56 | 16.69 | 16.12 | 16.33 | 16.33 | -0.29 (-1.74%) | 805,260 |
| 11 Oct 2021 | CNY | 16.95 | 16.95 | 16.57 | 16.62 | 16.62 | -0.33 (-1.95%) | 824,700 |
| 8 Oct 2021 | CNY | 16.49 | 17.18 | 16.32 | 16.95 | 16.95 | +0.85 (+5.28%) | 1,678,383 |
| 30 Sep 2021 | CNY | 16.17 | 16.25 | 15.93 | 16.1 | 16.1 | +0.11 (+0.69%) | 700,000 |
| 29 Sep 2021 | CNY | 16.3 | 16.31 | 15.79 | 15.99 | 15.99 | -0.36 (-2.20%) | 1,084,795 |
| 28 Sep 2021 | CNY | 16.28 | 16.51 | 16.04 | 16.35 | 16.35 | +0.07 (+0.43%) | 936,138 |
| 27 Sep 2021 | CNY | 16.81 | 16.84 | 15.82 | 16.28 | 16.28 | -0.67 (-3.95%) | 3,805,200 |
| 24 Sep 2021 | CNY | 17.73 | 17.8 | 16.91 | 16.95 | 16.95 | -0.77 (-4.35%) | 2,740,100 |
| 23 Sep 2021 | CNY | 17.85 | 18.18 | 17.51 | 17.72 | 17.72 | -0.16 (-0.89%) | 2,889,237 |
| 22 Sep 2021 | CNY | 17.5 | 18 | 17.26 | 17.88 | 17.88 | +0.03 (+0.17%) | 1,696,116 |
| 17 Sep 2021 | CNY | 17.73 | 17.89 | 17 | 17.85 | 17.85 | +0.12 (+0.68%) | 2,277,027 |
| 16 Sep 2021 | CNY | 18.06 | 18.27 | 17.66 | 17.73 | 17.73 | -0.33 (-1.83%) | 2,564,900 |
| 15 Sep 2021 | CNY | 17.38 | 18.36 | 17.23 | 18.06 | 18.06 | +0.68 (+3.91%) | 3,544,766 |
| 14 Sep 2021 | CNY | 17.58 | 17.95 | 17.32 | 17.38 | 17.38 | -0.39 (-2.19%) | 2,108,284 |
| 13 Sep 2021 | CNY | 17.65 | 17.89 | 17.29 | 17.77 | 17.77 | +0.04 (+0.23%) | 2,438,258 |
| 10 Sep 2021 | CNY | 18.41 | 18.74 | 17.65 | 17.73 | 17.73 | -0.81 (-4.37%) | 3,722,830 |
| 9 Sep 2021 | CNY | 18.19 | 18.55 | 17.96 | 18.54 | 18.54 | +0.37 (+2.04%) | 4,407,365 |
| 8 Sep 2021 | CNY | 19.35 | 19.35 | 17.82 | 18.17 | 18.17 | -0.66 (-3.51%) | 7,153,330 |
| 7 Sep 2021 | CNY | 17.1 | 18.83 | 16.78 | 18.83 | 18.83 | +1.71 (+9.99%) | 6,221,029 |
| 6 Sep 2021 | CNY | 17 | 17.12 | 16.5 | 17.12 | 17.12 | +0.34 (+2.03%) | 1,808,877 |
| 3 Sep 2021 | CNY | 16.72 | 17.12 | 16.72 | 16.78 | 16.78 | +0.06 (+0.36%) | 1,043,200 |
| 2 Sep 2021 | CNY | 17 | 17 | 16.6 | 16.72 | 16.72 | -0.11 (-0.65%) | 926,419 |
| 1 Sep 2021 | CNY | 17.25 | 17.42 | 16.75 | 16.83 | 16.83 | -0.34 (-1.98%) | 1,358,166 |
| 31 Aug 2021 | CNY | 17.18 | 17.55 | 17.04 | 17.17 | 17.17 | -0.56 (-3.16%) | 1,678,551 |
| 30 Aug 2021 | CNY | 18.26 | 18.4 | 17.2 | 17.73 | 17.73 | -0.32 (-1.77%) | 3,240,019 |
| 27 Aug 2021 | CNY | 17.6 | 18.06 | 17.47 | 18.05 | 18.05 | +0.49 (+2.79%) | 2,189,950 |
| 26 Aug 2021 | CNY | 17.75 | 17.98 | 17.31 | 17.56 | 17.56 | -0.22 (-1.24%) | 1,795,877 |
