| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 16.53 | 16.54 | 16.16 | 16.29 | 16.29 | -0.29 (-1.75%) | 592,611 |
| 15 Oct 2021 | CNY | 16.69 | 16.73 | 16.47 | 16.58 | 16.58 | -0.14 (-0.84%) | 419,442 |
| 14 Oct 2021 | CNY | 16.72 | 16.8 | 16.52 | 16.72 | 16.72 | 0.0 (0.0%) | 483,247 |
| 13 Oct 2021 | CNY | 16.42 | 16.92 | 16.32 | 16.72 | 16.72 | +0.31 (+1.89%) | 705,855 |
| 12 Oct 2021 | CNY | 16.71 | 16.87 | 16.25 | 16.41 | 16.41 | -0.51 (-3.01%) | 881,585 |
| 11 Oct 2021 | CNY | 16.57 | 17.31 | 16.45 | 16.92 | 16.92 | +0.23 (+1.38%) | 1,271,024 |
| 8 Oct 2021 | CNY | 16.41 | 16.84 | 16.41 | 16.69 | 16.69 | +0.21 (+1.27%) | 479,478 |
| 30 Sep 2021 | CNY | 16.53 | 16.74 | 16.38 | 16.48 | 16.48 | +0.1 (+0.61%) | 319,469 |
| 29 Sep 2021 | CNY | 17.22 | 17.22 | 16.31 | 16.38 | 16.38 | -0.77 (-4.49%) | 912,447 |
| 28 Sep 2021 | CNY | 17.15 | 17.32 | 17 | 17.15 | 17.15 | -0.06 (-0.35%) | 438,299 |
| 27 Sep 2021 | CNY | 17.92 | 17.98 | 17.11 | 17.21 | 17.21 | -0.73 (-4.07%) | 926,995 |
| 24 Sep 2021 | CNY | 18.17 | 18.17 | 17.89 | 17.94 | 17.94 | -0.23 (-1.27%) | 789,172 |
| 23 Sep 2021 | CNY | 18.3 | 18.43 | 18.05 | 18.17 | 18.17 | -0.02 (-0.11%) | 765,846 |
| 22 Sep 2021 | CNY | 18.29 | 18.78 | 18.11 | 18.19 | 18.19 | -0.29 (-1.57%) | 872,793 |
| 17 Sep 2021 | CNY | 18.4 | 18.78 | 17.88 | 18.48 | 18.48 | -0.1 (-0.54%) | 1,543,473 |
| 16 Sep 2021 | CNY | 18.3 | 18.8 | 18.3 | 18.58 | 18.58 | +0.11 (+0.60%) | 1,138,074 |
| 15 Sep 2021 | CNY | 18.63 | 18.78 | 18.43 | 18.47 | 18.47 | -0.36 (-1.91%) | 1,034,920 |
| 14 Sep 2021 | CNY | 18.4 | 19.2 | 18.21 | 18.83 | 18.83 | +0.45 (+2.45%) | 2,063,816 |
| 13 Sep 2021 | CNY | 18.25 | 18.48 | 18.2 | 18.38 | 18.38 | +0.26 (+1.43%) | 764,278 |
| 10 Sep 2021 | CNY | 18.55 | 18.55 | 18.08 | 18.12 | 18.12 | -0.35 (-1.89%) | 991,900 |
| 9 Sep 2021 | CNY | 18.73 | 18.79 | 18.4 | 18.47 | 18.47 | -0.3 (-1.60%) | 1,008,904 |
| 8 Sep 2021 | CNY | 18.68 | 18.85 | 18.56 | 18.77 | 18.77 | +0.02 (+0.11%) | 896,455 |
| 7 Sep 2021 | CNY | 18.88 | 18.96 | 18.61 | 18.75 | 18.75 | -0.05 (-0.27%) | 1,154,585 |
| 6 Sep 2021 | CNY | 18.44 | 18.97 | 18.26 | 18.8 | 18.8 | +0.37 (+2.01%) | 1,526,789 |
| 3 Sep 2021 | CNY | 18.05 | 18.55 | 18.02 | 18.43 | 18.43 | +0.32 (+1.77%) | 973,400 |
| 2 Sep 2021 | CNY | 18.34 | 18.47 | 17.96 | 18.11 | 18.11 | -0.23 (-1.25%) | 995,188 |
| 1 Sep 2021 | CNY | 18.03 | 18.55 | 17.85 | 18.34 | 18.34 | +0.32 (+1.78%) | 1,216,472 |
| 31 Aug 2021 | CNY | 18.25 | 18.5 | 17.9 | 18.02 | 18.02 | -0.4 (-2.17%) | 1,165,959 |
| 30 Aug 2021 | CNY | 18.5 | 18.87 | 18.22 | 18.42 | 18.42 | -0.28 (-1.50%) | 1,174,858 |
| 27 Aug 2021 | CNY | 18.35 | 18.74 | 18.28 | 18.7 | 18.7 | +0.32 (+1.74%) | 1,154,837 |
