| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 18.46 | 18.85 | 17.98 | 18.13 | 18.13 | -0.49 (-2.63%) | 1,383,313 |
| 15 Oct 2021 | CNY | 19.23 | 19.23 | 18.49 | 18.62 | 18.62 | -0.64 (-3.32%) | 1,967,960 |
| 14 Oct 2021 | CNY | 19.05 | 19.36 | 18.98 | 19.26 | 19.26 | +0.06 (+0.31%) | 1,189,570 |
| 13 Oct 2021 | CNY | 19.5 | 19.6 | 18.9 | 19.2 | 19.2 | -0.16 (-0.83%) | 1,303,760 |
| 12 Oct 2021 | CNY | 19.03 | 19.47 | 18.95 | 19.36 | 19.36 | +0.33 (+1.73%) | 1,661,832 |
| 11 Oct 2021 | CNY | 19.48 | 19.77 | 18.92 | 19.03 | 19.03 | -0.54 (-2.76%) | 2,032,463 |
| 8 Oct 2021 | CNY | 19.69 | 20.05 | 19.19 | 19.57 | 19.57 | +0.1 (+0.51%) | 1,820,151 |
| 30 Sep 2021 | CNY | 19.25 | 19.57 | 19.13 | 19.47 | 19.47 | +0.19 (+0.99%) | 1,549,154 |
| 29 Sep 2021 | CNY | 19.76 | 19.94 | 19.15 | 19.28 | 19.28 | -0.51 (-2.58%) | 1,655,806 |
| 28 Sep 2021 | CNY | 19.84 | 20.45 | 19.41 | 19.79 | 19.79 | +0.05 (+0.25%) | 2,288,837 |
| 27 Sep 2021 | CNY | 19.59 | 20.33 | 19.4 | 19.74 | 19.74 | +0.33 (+1.70%) | 4,817,816 |
| 24 Sep 2021 | CNY | 19.82 | 19.94 | 19.32 | 19.41 | 19.41 | -0.22 (-1.12%) | 2,251,511 |
| 23 Sep 2021 | CNY | 19.57 | 19.95 | 19.5 | 19.63 | 19.63 | -0.3 (-1.51%) | 2,903,978 |
| 22 Sep 2021 | CNY | 19.26 | 20.6 | 18.99 | 19.93 | 19.93 | +1.3 (+6.98%) | 8,943,941 |
| 17 Sep 2021 | CNY | 17.98 | 18.78 | 17.8 | 18.63 | 18.63 | +0.65 (+3.62%) | 3,264,984 |
| 16 Sep 2021 | CNY | 18.02 | 18.25 | 17.76 | 17.98 | 17.98 | -0.04 (-0.22%) | 1,656,160 |
| 15 Sep 2021 | CNY | 18.31 | 18.44 | 17.81 | 18.02 | 18.02 | -0.42 (-2.28%) | 2,525,661 |
| 14 Sep 2021 | CNY | 18.37 | 18.76 | 18.25 | 18.44 | 18.44 | +0.07 (+0.38%) | 1,592,772 |
| 13 Sep 2021 | CNY | 18.56 | 18.79 | 18.32 | 18.37 | 18.37 | -0.13 (-0.70%) | 2,071,653 |
| 10 Sep 2021 | CNY | 18.95 | 18.96 | 18.4 | 18.5 | 18.5 | -0.26 (-1.39%) | 3,888,827 |
| 9 Sep 2021 | CNY | 19.17 | 19.21 | 18.65 | 18.76 | 18.76 | -0.38 (-1.99%) | 2,130,045 |
| 8 Sep 2021 | CNY | 19.59 | 19.59 | 18.84 | 19.14 | 19.14 | -0.01 (-0.05%) | 2,811,487 |
| 7 Sep 2021 | CNY | 19.58 | 19.59 | 19.05 | 19.15 | 19.15 | -0.19 (-0.98%) | 2,372,192 |
| 6 Sep 2021 | CNY | 19.44 | 19.63 | 19.04 | 19.34 | 19.34 | -0.06 (-0.31%) | 3,205,339 |
| 3 Sep 2021 | CNY | 18.7 | 19.44 | 18.4 | 19.4 | 19.4 | +0.84 (+4.53%) | 3,074,824 |
| 2 Sep 2021 | CNY | 19.1 | 19.38 | 18.3 | 18.56 | 18.56 | -0.54 (-2.83%) | 4,060,980 |
| 1 Sep 2021 | CNY | 19.3 | 19.49 | 18.95 | 19.1 | 19.1 | -0.06 (-0.31%) | 2,771,878 |
| 31 Aug 2021 | CNY | 19.38 | 19.53 | 18.59 | 19.16 | 19.16 | -0.27 (-1.39%) | 4,642,688 |
| 30 Aug 2021 | CNY | 20 | 20.36 | 19.3 | 19.43 | 19.43 | -0.57 (-2.85%) | 3,550,531 |
| 27 Aug 2021 | CNY | 21.15 | 21.43 | 19.99 | 20 | 20 | -1.15 (-5.44%) | 3,223,016 |
