| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 19.44 | 19.44 | 19.248 | 19.384 | 19.384 | -0.016 (-0.08%) | 206,723 |
| 14 Oct 2021 | CNY | 19.344 | 19.44 | 19.2 | 19.4 | 19.4 | 0.0 (0.0%) | 235,151 |
| 13 Oct 2021 | CNY | 19.16 | 19.424 | 19.088 | 19.4 | 19.4 | +0.256 (+1.34%) | 260,208 |
| 12 Oct 2021 | CNY | 19.4 | 19.4 | 19.056 | 19.144 | 19.144 | -0.264 (-1.36%) | 456,236 |
| 11 Oct 2021 | CNY | 19.44 | 19.544 | 19.336 | 19.408 | 19.408 | -0.032 (-0.16%) | 201,750 |
| 8 Oct 2021 | CNY | 19.12 | 19.464 | 19.12 | 19.44 | 19.44 | +0.28 (+1.46%) | 283,975 |
| 30 Sep 2021 | CNY | 18.944 | 19.216 | 18.808 | 19.16 | 19.16 | +0.36 (+1.91%) | 371,191 |
| 29 Sep 2021 | CNY | 19.168 | 19.2 | 18.8 | 18.8 | 18.8 | -0.424 (-2.21%) | 566,866 |
| 28 Sep 2021 | CNY | 19.264 | 19.296 | 18.904 | 19.224 | 19.224 | -0.04 (-0.21%) | 526,427 |
| 27 Sep 2021 | CNY | 20.008 | 20.144 | 19.208 | 19.264 | 19.264 | -0.8 (-3.99%) | 1,141,081 |
| 24 Sep 2021 | CNY | 20.16 | 20.2 | 20.008 | 20.064 | 20.064 | -0.088 (-0.44%) | 411,997 |
| 23 Sep 2021 | CNY | 20.008 | 20.28 | 19.936 | 20.152 | 20.152 | +0.144 (+0.72%) | 452,795 |
| 22 Sep 2021 | CNY | 19.856 | 20.152 | 19.36 | 20.008 | 20.008 | +0.08 (+0.40%) | 624,168 |
| 17 Sep 2021 | CNY | 20.24 | 20.264 | 19.8 | 19.928 | 19.928 | -0.272 (-1.35%) | 796,811 |
| 16 Sep 2021 | CNY | 20.128 | 20.44 | 20.08 | 20.2 | 20.2 | +0.192 (+0.96%) | 816,497 |
| 15 Sep 2021 | CNY | 20.064 | 20.12 | 19.84 | 20.008 | 20.008 | -0.04 (-0.20%) | 528,413 |
| 14 Sep 2021 | CNY | 20.424 | 20.44 | 20.008 | 20.048 | 20.048 | -0.368 (-1.80%) | 710,250 |
| 13 Sep 2021 | CNY | 20.32 | 20.448 | 20.16 | 20.416 | 20.416 | +0.176 (+0.87%) | 527,813 |
| 10 Sep 2021 | CNY | 20.512 | 20.624 | 20.16 | 20.24 | 20.24 | -0.336 (-1.63%) | 951,242 |
| 9 Sep 2021 | CNY | 20.408 | 20.656 | 20.408 | 20.576 | 20.576 | +0.064 (+0.31%) | 881,555 |
| 8 Sep 2021 | CNY | 20.368 | 20.584 | 20.288 | 20.512 | 20.512 | +0.088 (+0.43%) | 849,828 |
| 7 Sep 2021 | CNY | 20.264 | 20.552 | 20.168 | 20.424 | 20.424 | +0.136 (+0.67%) | 899,436 |
| 6 Sep 2021 | CNY | 20 | 20.344 | 20 | 20.288 | 20.288 | +0.24 (+1.20%) | 963,996 |
| 3 Sep 2021 | CNY | 19.912 | 20.176 | 19.88 | 20.048 | 20.048 | +0.064 (+0.32%) | 658,467 |
| 2 Sep 2021 | CNY | 19.688 | 20.36 | 19.688 | 19.984 | 19.984 | +0.12 (+0.60%) | 685,943 |
| 1 Sep 2021 | CNY | 19.992 | 19.992 | 19.648 | 19.864 | 19.864 | 0.0 (0.0%) | 685,228 |
| 31 Aug 2021 | CNY | 19.72 | 19.968 | 19.616 | 19.864 | 19.864 | +0.144 (+0.73%) | 570,973 |
| 30 Aug 2021 | CNY | 20.112 | 20.224 | 19.6 | 19.72 | 19.72 | -0.376 (-1.87%) | 876,011 |
| 27 Aug 2021 | CNY | 20.464 | 20.552 | 20.016 | 20.096 | 20.096 | -0.44 (-2.14%) | 1,190,591 |
| 26 Aug 2021 | CNY | 20.336 | 20.76 | 20.256 | 20.536 | 20.536 | +0.216 (+1.06%) | 1,408,107 |
