| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 15.47 | 15.47 | 15.35 | 15.4 | 15.4 | +0.01 (+0.06%) | 623,420 |
| 13 Oct 2021 | CNY | 15.24 | 15.44 | 15.21 | 15.39 | 15.39 | +0.15 (+0.98%) | 769,300 |
| 12 Oct 2021 | CNY | 15.44 | 15.44 | 15.21 | 15.24 | 15.24 | -0.19 (-1.23%) | 571,985 |
| 11 Oct 2021 | CNY | 15.57 | 15.57 | 15.38 | 15.43 | 15.43 | +0.01 (+0.06%) | 614,559 |
| 8 Oct 2021 | CNY | 15.29 | 15.5 | 15.29 | 15.42 | 15.42 | +0.17 (+1.11%) | 633,193 |
| 30 Sep 2021 | CNY | 15.13 | 15.36 | 15.13 | 15.25 | 15.25 | +0.12 (+0.79%) | 497,800 |
| 29 Sep 2021 | CNY | 15.45 | 15.45 | 15.11 | 15.13 | 15.13 | -0.36 (-2.32%) | 879,865 |
| 28 Sep 2021 | CNY | 15.4 | 15.51 | 15.34 | 15.49 | 15.49 | +0.09 (+0.58%) | 580,702 |
| 27 Sep 2021 | CNY | 15.61 | 15.77 | 15.21 | 15.4 | 15.4 | -0.25 (-1.60%) | 1,104,792 |
| 24 Sep 2021 | CNY | 15.82 | 15.9 | 15.61 | 15.65 | 15.65 | -0.21 (-1.32%) | 965,716 |
| 23 Sep 2021 | CNY | 15.65 | 15.95 | 15.59 | 15.86 | 15.86 | +0.3 (+1.93%) | 1,182,505 |
| 22 Sep 2021 | CNY | 15.62 | 15.68 | 15.37 | 15.56 | 15.56 | -0.07 (-0.45%) | 861,965 |
| 17 Sep 2021 | CNY | 15.88 | 15.9 | 15.55 | 15.63 | 15.63 | -0.25 (-1.57%) | 1,137,330 |
| 16 Sep 2021 | CNY | 15.88 | 16.07 | 15.81 | 15.88 | 15.88 | +0.07 (+0.44%) | 1,325,865 |
| 15 Sep 2021 | CNY | 15.81 | 15.94 | 15.8 | 15.81 | 15.81 | -0.05 (-0.32%) | 783,845 |
| 14 Sep 2021 | CNY | 16.18 | 16.18 | 15.81 | 15.86 | 15.86 | -0.29 (-1.80%) | 1,497,516 |
| 13 Sep 2021 | CNY | 16.23 | 16.23 | 15.98 | 16.15 | 16.15 | +0.19 (+1.19%) | 1,287,934 |
| 10 Sep 2021 | CNY | 16.17 | 16.18 | 15.92 | 15.96 | 15.96 | -0.21 (-1.30%) | 1,369,025 |
| 9 Sep 2021 | CNY | 16.07 | 16.24 | 15.91 | 16.17 | 16.17 | +0.11 (+0.68%) | 1,971,933 |
| 8 Sep 2021 | CNY | 15.81 | 16.1 | 15.81 | 16.06 | 16.06 | +0.25 (+1.58%) | 1,875,865 |
| 7 Sep 2021 | CNY | 15.79 | 15.83 | 15.71 | 15.81 | 15.81 | +0.06 (+0.38%) | 1,065,636 |
| 6 Sep 2021 | CNY | 15.7 | 15.79 | 15.6 | 15.75 | 15.75 | +0.04 (+0.25%) | 1,192,525 |
| 3 Sep 2021 | CNY | 15.65 | 15.78 | 15.59 | 15.71 | 15.71 | 0.0 (0.0%) | 1,254,208 |
| 2 Sep 2021 | CNY | 15.68 | 15.9 | 15.56 | 15.71 | 15.71 | +0.04 (+0.26%) | 1,427,880 |
| 1 Sep 2021 | CNY | 15.67 | 15.73 | 15.39 | 15.67 | 15.67 | +0.02 (+0.13%) | 1,563,934 |
| 31 Aug 2021 | CNY | 15.38 | 15.66 | 15.37 | 15.65 | 15.65 | +0.29 (+1.89%) | 1,269,217 |
| 30 Aug 2021 | CNY | 15.57 | 15.75 | 15.35 | 15.36 | 15.36 | -0.24 (-1.54%) | 1,308,200 |
| 27 Aug 2021 | CNY | 15.7 | 15.9 | 15.52 | 15.6 | 15.6 | -0.33 (-2.07%) | 1,789,414 |
| 26 Aug 2021 | CNY | 16.13 | 16.19 | 15.93 | 15.93 | 15.93 | -0.22 (-1.36%) | 1,212,416 |
| 25 Aug 2021 | CNY | 16.18 | 16.3 | 16.04 | 16.15 | 16.15 | +0.09 (+0.56%) | 1,478,981 |
