| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2021 | CNY | 16.85 | 17.3 | 16.37 | 16.67 | 16.67 | -0.28 (-1.65%) | 481,050 |
| 1 Nov 2021 | CNY | 17.36 | 17.36 | 16.61 | 16.95 | 16.95 | +0.25 (+1.50%) | 476,924 |
| 29 Oct 2021 | CNY | 16.53 | 17 | 16.51 | 16.7 | 16.7 | -0.71 (-4.08%) | 828,347 |
| 28 Oct 2021 | CNY | 17.8 | 17.9 | 17.32 | 17.41 | 17.41 | -0.62 (-3.44%) | 421,954 |
| 27 Oct 2021 | CNY | 18.55 | 18.59 | 17.53 | 18.03 | 18.03 | -0.57 (-3.06%) | 672,290 |
| 26 Oct 2021 | CNY | 18.6 | 18.75 | 18.52 | 18.6 | 18.6 | -0.09 (-0.48%) | 258,931 |
| 25 Oct 2021 | CNY | 18.55 | 18.69 | 18.38 | 18.69 | 18.69 | +0.18 (+0.97%) | 203,627 |
| 22 Oct 2021 | CNY | 18.7 | 18.75 | 18.46 | 18.51 | 18.51 | -0.07 (-0.38%) | 283,221 |
| 21 Oct 2021 | CNY | 19.23 | 19.23 | 18.51 | 18.58 | 18.58 | -0.69 (-3.58%) | 557,421 |
| 20 Oct 2021 | CNY | 19.38 | 19.38 | 19.08 | 19.27 | 19.27 | -0.03 (-0.16%) | 300,158 |
| 19 Oct 2021 | CNY | 19.26 | 19.3 | 19.08 | 19.3 | 19.3 | +0.04 (+0.21%) | 428,155 |
| 18 Oct 2021 | CNY | 19.63 | 19.63 | 19 | 19.26 | 19.26 | -0.55 (-2.78%) | 532,392 |
| 15 Oct 2021 | CNY | 19.5 | 20.29 | 19.5 | 19.81 | 19.81 | +0.56 (+2.91%) | 1,120,516 |
| 14 Oct 2021 | CNY | 19.3 | 19.39 | 19.05 | 19.25 | 19.25 | -0.05 (-0.26%) | 445,977 |
| 13 Oct 2021 | CNY | 18.96 | 19.52 | 18.87 | 19.3 | 19.3 | +0.34 (+1.79%) | 594,970 |
| 12 Oct 2021 | CNY | 19.35 | 19.49 | 18.83 | 18.96 | 18.96 | -0.39 (-2.02%) | 454,994 |
| 11 Oct 2021 | CNY | 18.8 | 19.55 | 18.66 | 19.35 | 19.35 | +0.54 (+2.87%) | 593,596 |
| 8 Oct 2021 | CNY | 18.51 | 18.98 | 18.51 | 18.81 | 18.81 | +0.33 (+1.79%) | 418,786 |
| 30 Sep 2021 | CNY | 18.4 | 18.61 | 18.4 | 18.48 | 18.48 | +0.12 (+0.65%) | 333,823 |
| 29 Sep 2021 | CNY | 19.13 | 19.13 | 18.33 | 18.36 | 18.36 | -0.73 (-3.82%) | 573,699 |
| 28 Sep 2021 | CNY | 19.26 | 19.36 | 19.06 | 19.09 | 19.09 | -0.05 (-0.26%) | 313,522 |
| 27 Sep 2021 | CNY | 19.76 | 19.78 | 19.13 | 19.14 | 19.14 | -0.62 (-3.14%) | 676,785 |
| 24 Sep 2021 | CNY | 20.11 | 20.11 | 19.46 | 19.76 | 19.76 | -0.33 (-1.64%) | 691,998 |
| 23 Sep 2021 | CNY | 19.91 | 20.23 | 19.79 | 20.09 | 20.09 | +0.29 (+1.46%) | 583,278 |
| 22 Sep 2021 | CNY | 19.93 | 20.08 | 19.78 | 19.8 | 19.8 | -0.19 (-0.95%) | 531,361 |
| 17 Sep 2021 | CNY | 20.4 | 20.48 | 19.9 | 19.99 | 19.99 | -0.41 (-2.01%) | 613,671 |
| 16 Sep 2021 | CNY | 20.69 | 20.78 | 20.4 | 20.4 | 20.4 | -0.38 (-1.83%) | 642,686 |
| 15 Sep 2021 | CNY | 20.65 | 20.86 | 20.63 | 20.78 | 20.78 | -0.07 (-0.34%) | 406,067 |
| 14 Sep 2021 | CNY | 20.9 | 21.19 | 20.74 | 20.85 | 20.85 | -0.07 (-0.33%) | 632,663 |
| 13 Sep 2021 | CNY | 21.05 | 21.06 | 20.76 | 20.92 | 20.92 | -0.16 (-0.76%) | 565,694 |
