| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | CNY | 17.44 | 17.7 | 17.27 | 17.48 | 17.48 | -0.11 (-0.63%) | 2,297,386 |
| 27 Sep 2021 | CNY | 18.45 | 18.45 | 17.41 | 17.59 | 17.59 | -0.81 (-4.40%) | 4,380,514 |
| 24 Sep 2021 | CNY | 18.65 | 18.71 | 18.08 | 18.4 | 18.4 | -0.74 (-3.87%) | 7,677,335 |
| 23 Sep 2021 | CNY | 17.84 | 19.27 | 17.83 | 19.14 | 19.14 | +1.37 (+7.71%) | 11,832,768 |
| 22 Sep 2021 | CNY | 17.68 | 17.84 | 17.54 | 17.77 | 17.77 | -0.13 (-0.73%) | 1,708,800 |
| 17 Sep 2021 | CNY | 18 | 18.25 | 17.69 | 17.9 | 17.9 | -0.19 (-1.05%) | 3,239,057 |
| 16 Sep 2021 | CNY | 17.57 | 18.8 | 17.57 | 18.09 | 18.09 | +0.6 (+3.43%) | 6,457,304 |
| 15 Sep 2021 | CNY | 17.42 | 17.53 | 17.34 | 17.49 | 17.49 | -0.02 (-0.11%) | 1,252,484 |
| 14 Sep 2021 | CNY | 17.73 | 17.98 | 17.48 | 17.51 | 17.51 | -0.22 (-1.24%) | 2,288,100 |
| 13 Sep 2021 | CNY | 17.75 | 17.8 | 17.65 | 17.73 | 17.73 | -0.03 (-0.17%) | 1,056,263 |
| 10 Sep 2021 | CNY | 17.9 | 17.96 | 17.66 | 17.76 | 17.76 | -0.13 (-0.73%) | 1,864,099 |
| 9 Sep 2021 | CNY | 17.87 | 17.96 | 17.75 | 17.89 | 17.89 | -0.05 (-0.28%) | 2,078,557 |
| 8 Sep 2021 | CNY | 17.69 | 18.05 | 17.65 | 17.94 | 17.94 | +0.25 (+1.41%) | 3,460,106 |
| 7 Sep 2021 | CNY | 17.68 | 17.76 | 17.62 | 17.69 | 17.69 | +0.01 (+0.06%) | 1,618,185 |
| 6 Sep 2021 | CNY | 17.52 | 17.68 | 17.46 | 17.68 | 17.68 | +0.18 (+1.03%) | 1,606,800 |
| 3 Sep 2021 | CNY | 17.47 | 17.55 | 17.35 | 17.5 | 17.5 | +0.03 (+0.17%) | 1,216,700 |
| 2 Sep 2021 | CNY | 17.55 | 17.58 | 17.39 | 17.47 | 17.47 | -0.08 (-0.46%) | 1,123,300 |
| 1 Sep 2021 | CNY | 17.41 | 17.59 | 17.27 | 17.55 | 17.55 | +0.01 (+0.06%) | 1,690,400 |
| 31 Aug 2021 | CNY | 17.31 | 17.59 | 17.21 | 17.54 | 17.54 | +0.09 (+0.52%) | 1,528,142 |
| 30 Aug 2021 | CNY | 17.68 | 17.68 | 17.25 | 17.45 | 17.45 | -0.16 (-0.91%) | 1,935,914 |
| 27 Aug 2021 | CNY | 17.8 | 17.85 | 17.52 | 17.61 | 17.61 | -0.11 (-0.62%) | 1,935,357 |
| 26 Aug 2021 | CNY | 17.79 | 17.88 | 17.65 | 17.72 | 17.72 | -0.05 (-0.28%) | 1,642,330 |
| 25 Aug 2021 | CNY | 17.69 | 17.79 | 17.56 | 17.77 | 17.77 | +0.09 (+0.51%) | 1,909,759 |
| 24 Aug 2021 | CNY | 17.43 | 17.72 | 17.31 | 17.68 | 17.68 | +0.24 (+1.38%) | 2,194,421 |
| 23 Aug 2021 | CNY | 17.19 | 17.47 | 17.18 | 17.44 | 17.44 | +0.22 (+1.28%) | 1,436,776 |
| 20 Aug 2021 | CNY | 17.16 | 17.31 | 17.09 | 17.22 | 17.22 | -0.05 (-0.29%) | 1,215,854 |
| 19 Aug 2021 | CNY | 17.25 | 17.39 | 17.08 | 17.27 | 17.27 | 0.0 (0.0%) | 978,880 |
| 18 Aug 2021 | CNY | 17.03 | 17.29 | 17.01 | 17.27 | 17.27 | +0.17 (+0.99%) | 944,758 |
| 17 Aug 2021 | CNY | 17.48 | 17.49 | 17.05 | 17.1 | 17.1 | -0.37 (-2.12%) | 1,394,773 |
| 16 Aug 2021 | CNY | 17.17 | 17.48 | 17.17 | 17.47 | 17.47 | +0.16 (+0.92%) | 1,824,108 |
