| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 16.37 | 17.22 | 16.3 | 17.22 | 17.22 | +0.78 (+4.74%) | 6,876,117 |
| 14 Oct 2021 | CNY | 16.65 | 16.79 | 16.26 | 16.44 | 16.44 | -0.22 (-1.32%) | 2,619,850 |
| 13 Oct 2021 | CNY | 16.47 | 16.69 | 16.11 | 16.66 | 16.66 | +0.3 (+1.83%) | 3,982,034 |
| 12 Oct 2021 | CNY | 15.93 | 16.69 | 15.86 | 16.36 | 16.36 | +0.36 (+2.25%) | 6,426,553 |
| 11 Oct 2021 | CNY | 15.65 | 16.03 | 15.55 | 16 | 16 | +0.35 (+2.24%) | 2,644,852 |
| 8 Oct 2021 | CNY | 15.32 | 15.88 | 15.32 | 15.65 | 15.65 | +0.35 (+2.29%) | 1,542,571 |
| 30 Sep 2021 | CNY | 15.31 | 15.4 | 15.1 | 15.3 | 15.3 | +0.02 (+0.13%) | 1,734,800 |
| 29 Sep 2021 | CNY | 16.08 | 16.21 | 15.23 | 15.28 | 15.28 | -0.81 (-5.03%) | 3,802,076 |
| 28 Sep 2021 | CNY | 15.17 | 16.13 | 15.17 | 16.09 | 16.09 | +0.71 (+4.62%) | 4,491,404 |
| 27 Sep 2021 | CNY | 15.78 | 15.99 | 15.04 | 15.38 | 15.38 | -0.39 (-2.47%) | 2,641,135 |
| 24 Sep 2021 | CNY | 15.62 | 15.99 | 15.53 | 15.77 | 15.77 | +0.14 (+0.90%) | 2,717,187 |
| 23 Sep 2021 | CNY | 15.62 | 15.81 | 15.52 | 15.63 | 15.63 | -0.06 (-0.38%) | 1,523,704 |
| 22 Sep 2021 | CNY | 15.18 | 15.88 | 15.03 | 15.69 | 15.69 | +0.49 (+3.22%) | 2,224,230 |
| 17 Sep 2021 | CNY | 15.2 | 15.3 | 15 | 15.2 | 15.2 | -0.05 (-0.33%) | 1,130,023 |
| 16 Sep 2021 | CNY | 15.56 | 15.72 | 15.2 | 15.25 | 15.25 | -0.37 (-2.37%) | 1,736,500 |
| 15 Sep 2021 | CNY | 15.4 | 15.8 | 15.4 | 15.62 | 15.62 | +0.1 (+0.64%) | 1,343,100 |
| 14 Sep 2021 | CNY | 15.7 | 15.82 | 15.35 | 15.52 | 15.52 | -0.25 (-1.59%) | 1,537,278 |
| 13 Sep 2021 | CNY | 15.65 | 15.92 | 15.65 | 15.77 | 15.77 | +0.07 (+0.45%) | 1,077,276 |
| 10 Sep 2021 | CNY | 15.73 | 15.82 | 15.64 | 15.7 | 15.7 | -0.03 (-0.19%) | 1,223,200 |
| 9 Sep 2021 | CNY | 15.78 | 15.79 | 15.66 | 15.73 | 15.73 | -0.03 (-0.19%) | 942,115 |
| 8 Sep 2021 | CNY | 15.85 | 15.91 | 15.71 | 15.76 | 15.76 | -0.05 (-0.32%) | 1,220,300 |
| 7 Sep 2021 | CNY | 15.83 | 15.9 | 15.72 | 15.81 | 15.81 | -0.09 (-0.57%) | 1,554,486 |
| 6 Sep 2021 | CNY | 15.99 | 16 | 15.77 | 15.9 | 15.9 | -0.09 (-0.56%) | 1,509,333 |
| 3 Sep 2021 | CNY | 15.7 | 16.17 | 15.6 | 15.99 | 15.99 | +0.09 (+0.57%) | 3,319,026 |
| 2 Sep 2021 | CNY | 15.39 | 15.92 | 15.35 | 15.9 | 15.9 | +0.42 (+2.71%) | 3,458,305 |
| 1 Sep 2021 | CNY | 15.13 | 15.57 | 15.02 | 15.48 | 15.48 | +0.27 (+1.78%) | 1,773,466 |
| 31 Aug 2021 | CNY | 15.17 | 15.29 | 15.03 | 15.21 | 15.21 | +0.04 (+0.26%) | 944,200 |
| 30 Aug 2021 | CNY | 15.5 | 15.5 | 15.15 | 15.17 | 15.17 | -0.26 (-1.69%) | 1,283,016 |
| 27 Aug 2021 | CNY | 15.4 | 15.5 | 15.25 | 15.43 | 15.43 | -0.02 (-0.13%) | 1,589,010 |
| 26 Aug 2021 | CNY | 15.51 | 15.64 | 15.34 | 15.45 | 15.45 | -0.07 (-0.45%) | 1,492,350 |
