| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 18.2 | 18.2 | 17.5 | 17.8 | 17.8 | -0.41 (-2.25%) | 905,459 |
| 14 Oct 2021 | CNY | 18.43 | 18.43 | 17.86 | 18.21 | 18.21 | +0.09 (+0.50%) | 682,601 |
| 13 Oct 2021 | CNY | 18.53 | 18.54 | 17.54 | 18.12 | 18.12 | +0.08 (+0.44%) | 653,971 |
| 12 Oct 2021 | CNY | 18.73 | 18.77 | 17.55 | 18.04 | 18.04 | -0.67 (-3.58%) | 1,418,000 |
| 11 Oct 2021 | CNY | 19 | 19.09 | 18.51 | 18.71 | 18.71 | -0.44 (-2.30%) | 902,709 |
| 8 Oct 2021 | CNY | 19.39 | 19.41 | 18.69 | 19.15 | 19.15 | +0.06 (+0.31%) | 1,334,681 |
| 30 Sep 2021 | CNY | 18.68 | 19.39 | 18.41 | 19.09 | 19.09 | +0.77 (+4.20%) | 1,428,369 |
| 29 Sep 2021 | CNY | 19.02 | 19.37 | 18.3 | 18.32 | 18.32 | -0.97 (-5.03%) | 1,510,853 |
| 28 Sep 2021 | CNY | 19.49 | 19.83 | 19.18 | 19.29 | 19.29 | -0.2 (-1.03%) | 965,187 |
| 27 Sep 2021 | CNY | 19.59 | 20.44 | 19.03 | 19.49 | 19.49 | +0.05 (+0.26%) | 1,824,970 |
| 24 Sep 2021 | CNY | 21.41 | 21.41 | 19.1 | 19.44 | 19.44 | -1.94 (-9.07%) | 3,295,748 |
| 23 Sep 2021 | CNY | 22.17 | 22.9 | 21.21 | 21.38 | 21.38 | -0.47 (-2.15%) | 1,673,588 |
| 22 Sep 2021 | CNY | 22.2 | 22.2 | 20.71 | 21.85 | 21.85 | -0.37 (-1.67%) | 2,278,537 |
| 17 Sep 2021 | CNY | 21.7 | 22.39 | 21.08 | 22.22 | 22.22 | +0.72 (+3.35%) | 1,475,860 |
| 16 Sep 2021 | CNY | 21.18 | 22.31 | 21.06 | 21.5 | 21.5 | +0.17 (+0.80%) | 2,253,456 |
| 15 Sep 2021 | CNY | 20.97 | 22.25 | 20.97 | 21.33 | 21.33 | +0.4 (+1.91%) | 1,768,364 |
| 14 Sep 2021 | CNY | 21.62 | 22.08 | 20.7 | 20.93 | 20.93 | -0.84 (-3.86%) | 1,683,088 |
| 13 Sep 2021 | CNY | 23.49 | 24.08 | 21.58 | 21.77 | 21.77 | -2.04 (-8.57%) | 2,087,220 |
| 10 Sep 2021 | CNY | 23.39 | 24.9 | 23.3 | 23.81 | 23.81 | +0.75 (+3.25%) | 2,267,145 |
| 9 Sep 2021 | CNY | 23.49 | 23.93 | 23.05 | 23.06 | 23.06 | -0.62 (-2.62%) | 1,112,651 |
| 8 Sep 2021 | CNY | 23.79 | 24.48 | 23.5 | 23.68 | 23.68 | -0.11 (-0.46%) | 1,603,627 |
| 7 Sep 2021 | CNY | 23.9 | 24.37 | 23.71 | 23.79 | 23.79 | -0.11 (-0.46%) | 1,749,899 |
| 6 Sep 2021 | CNY | 23.6 | 24.55 | 23.33 | 23.9 | 23.9 | +0.61 (+2.62%) | 1,487,420 |
| 3 Sep 2021 | CNY | 23.3 | 24.45 | 22.84 | 23.29 | 23.29 | +0.04 (+0.17%) | 2,149,357 |
| 2 Sep 2021 | CNY | 22.57 | 23.55 | 22.16 | 23.25 | 23.25 | +0.84 (+3.75%) | 1,795,420 |
| 1 Sep 2021 | CNY | 23.3 | 23.38 | 22.23 | 22.41 | 22.41 | -0.79 (-3.41%) | 1,697,618 |
| 31 Aug 2021 | CNY | 23.13 | 23.62 | 22.23 | 23.2 | 23.2 | +0.07 (+0.30%) | 2,206,062 |
| 30 Aug 2021 | CNY | 23.44 | 24.34 | 22.88 | 23.13 | 23.13 | -0.48 (-2.03%) | 2,487,022 |
| 27 Aug 2021 | CNY | 25.1 | 25.52 | 23.44 | 23.61 | 23.61 | -0.68 (-2.80%) | 2,955,864 |
| 26 Aug 2021 | CNY | 27.8 | 27.8 | 24.12 | 24.29 | 24.29 | -5.01 (-17.10%) | 5,479,010 |
