| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 17.54 | 17.76 | 17.05 | 17.13 | 17.13 | -0.4 (-2.28%) | 575,616 |
| 14 Oct 2021 | CNY | 17.93 | 17.93 | 17.43 | 17.53 | 17.53 | -0.25 (-1.41%) | 296,230 |
| 13 Oct 2021 | CNY | 17.2 | 17.92 | 16.9 | 17.78 | 17.78 | +0.31 (+1.77%) | 525,200 |
| 12 Oct 2021 | CNY | 17.58 | 17.68 | 17.12 | 17.47 | 17.47 | -0.08 (-0.46%) | 429,800 |
| 11 Oct 2021 | CNY | 17.63 | 17.99 | 17.43 | 17.55 | 17.55 | -0.02 (-0.11%) | 707,124 |
| 8 Oct 2021 | CNY | 17.58 | 17.78 | 17.26 | 17.57 | 17.57 | +0.41 (+2.39%) | 668,780 |
| 30 Sep 2021 | CNY | 17.2 | 17.35 | 17.1 | 17.16 | 17.16 | +0.01 (+0.06%) | 320,060 |
| 29 Sep 2021 | CNY | 17.15 | 17.66 | 17.02 | 17.15 | 17.15 | -0.01 (-0.06%) | 334,960 |
| 28 Sep 2021 | CNY | 17.3 | 17.44 | 17.03 | 17.16 | 17.16 | -0.32 (-1.83%) | 501,224 |
| 27 Sep 2021 | CNY | 17.09 | 18.07 | 16.84 | 17.48 | 17.48 | +0.4 (+2.34%) | 1,183,042 |
| 24 Sep 2021 | CNY | 16.5 | 17.27 | 16.5 | 17.08 | 17.08 | +0.01 (+0.06%) | 475,700 |
| 23 Sep 2021 | CNY | 17.32 | 17.39 | 16.83 | 17.07 | 17.07 | +0.31 (+1.85%) | 509,100 |
| 22 Sep 2021 | CNY | 17.5 | 17.69 | 16.05 | 16.76 | 16.76 | -0.7 (-4.01%) | 478,640 |
| 17 Sep 2021 | CNY | 17.41 | 17.8 | 17.26 | 17.46 | 17.46 | -0.08 (-0.46%) | 662,692 |
| 16 Sep 2021 | CNY | 17.77 | 17.91 | 17.51 | 17.54 | 17.54 | -0.22 (-1.24%) | 365,856 |
| 15 Sep 2021 | CNY | 17.75 | 17.89 | 17.61 | 17.76 | 17.76 | +0.01 (+0.06%) | 353,956 |
| 14 Sep 2021 | CNY | 18.09 | 18.28 | 17.73 | 17.75 | 17.75 | -0.35 (-1.93%) | 523,000 |
| 13 Sep 2021 | CNY | 17.96 | 18.19 | 17.71 | 18.1 | 18.1 | +0.14 (+0.78%) | 590,700 |
| 10 Sep 2021 | CNY | 18.18 | 18.2 | 17.79 | 17.96 | 17.96 | -0.17 (-0.94%) | 590,300 |
| 9 Sep 2021 | CNY | 17.88 | 18.36 | 17.88 | 18.13 | 18.13 | +0.26 (+1.45%) | 797,300 |
| 8 Sep 2021 | CNY | 17.9 | 18.15 | 17.73 | 17.87 | 17.87 | -0.07 (-0.39%) | 425,500 |
| 7 Sep 2021 | CNY | 18.01 | 18.1 | 17.73 | 17.94 | 17.94 | -0.07 (-0.39%) | 500,800 |
| 6 Sep 2021 | CNY | 17.87 | 18.29 | 17.79 | 18.01 | 18.01 | +0.16 (+0.90%) | 957,072 |
| 3 Sep 2021 | CNY | 17.49 | 17.97 | 17.49 | 17.85 | 17.85 | +0.21 (+1.19%) | 572,708 |
| 2 Sep 2021 | CNY | 17.88 | 17.9 | 17.25 | 17.64 | 17.64 | -0.14 (-0.79%) | 506,601 |
| 1 Sep 2021 | CNY | 17.6 | 18.1 | 17.41 | 17.78 | 17.78 | +0.18 (+1.02%) | 653,156 |
| 31 Aug 2021 | CNY | 17.93 | 18.3 | 17.55 | 17.6 | 17.6 | -0.3 (-1.68%) | 555,674 |
| 30 Aug 2021 | CNY | 18.1 | 18.45 | 17.53 | 17.9 | 17.9 | -0.16 (-0.89%) | 958,942 |
| 27 Aug 2021 | CNY | 18.8 | 18.96 | 17.99 | 18.06 | 18.06 | -0.77 (-4.09%) | 1,078,286 |
| 26 Aug 2021 | CNY | 19.09 | 19.09 | 18.72 | 18.83 | 18.83 | -0.26 (-1.36%) | 429,800 |
