| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 16.71 | 17.16 | 16.62 | 16.97 | 16.97 | +0.12 (+0.71%) | 730,036 |
| 13 Oct 2021 | CNY | 16.33 | 16.93 | 16.25 | 16.85 | 16.85 | +0.6 (+3.69%) | 866,387 |
| 12 Oct 2021 | CNY | 16.8 | 16.8 | 16.12 | 16.25 | 16.25 | -0.48 (-2.87%) | 729,741 |
| 11 Oct 2021 | CNY | 16.95 | 17.12 | 16.72 | 16.73 | 16.73 | -0.17 (-1.01%) | 503,846 |
| 8 Oct 2021 | CNY | 16.43 | 17.14 | 16.38 | 16.9 | 16.9 | +0.52 (+3.17%) | 930,156 |
| 30 Sep 2021 | CNY | 16.29 | 16.44 | 16.19 | 16.38 | 16.38 | +0.19 (+1.17%) | 831,106 |
| 29 Sep 2021 | CNY | 16.81 | 16.88 | 16.18 | 16.19 | 16.19 | -0.76 (-4.48%) | 1,182,750 |
| 28 Sep 2021 | CNY | 17.36 | 17.36 | 16.86 | 16.95 | 16.95 | -0.41 (-2.36%) | 1,061,629 |
| 27 Sep 2021 | CNY | 17.65 | 17.99 | 17.33 | 17.36 | 17.36 | -0.38 (-2.14%) | 915,793 |
| 24 Sep 2021 | CNY | 18.65 | 18.75 | 17.71 | 17.74 | 17.74 | -0.44 (-2.42%) | 1,420,402 |
| 23 Sep 2021 | CNY | 17.86 | 18.38 | 17.85 | 18.18 | 18.18 | +0.48 (+2.71%) | 1,285,020 |
| 22 Sep 2021 | CNY | 18.45 | 18.45 | 17.61 | 17.7 | 17.7 | -0.76 (-4.12%) | 1,961,037 |
| 17 Sep 2021 | CNY | 18.72 | 18.81 | 18.2 | 18.46 | 18.46 | -0.36 (-1.91%) | 1,140,524 |
| 16 Sep 2021 | CNY | 18.9 | 19.2 | 18.7 | 18.82 | 18.82 | -0.09 (-0.48%) | 758,043 |
| 15 Sep 2021 | CNY | 19.18 | 19.23 | 18.85 | 18.91 | 18.91 | -0.21 (-1.10%) | 780,525 |
| 14 Sep 2021 | CNY | 19.12 | 19.47 | 19.03 | 19.12 | 19.12 | +0.03 (+0.16%) | 997,293 |
| 13 Sep 2021 | CNY | 19.48 | 19.48 | 18.96 | 19.09 | 19.09 | -0.26 (-1.34%) | 884,755 |
| 10 Sep 2021 | CNY | 19.51 | 19.62 | 19.27 | 19.35 | 19.35 | -0.22 (-1.12%) | 899,113 |
| 9 Sep 2021 | CNY | 19.79 | 19.97 | 19.34 | 19.57 | 19.57 | -0.22 (-1.11%) | 1,282,199 |
| 8 Sep 2021 | CNY | 20.29 | 20.3 | 19.61 | 19.79 | 19.79 | -0.31 (-1.54%) | 1,598,429 |
| 7 Sep 2021 | CNY | 19.92 | 20.3 | 19.77 | 20.1 | 20.1 | +0.28 (+1.41%) | 1,048,593 |
| 6 Sep 2021 | CNY | 19.65 | 20.09 | 19.46 | 19.82 | 19.82 | +0.16 (+0.81%) | 1,322,578 |
| 3 Sep 2021 | CNY | 19.05 | 19.76 | 19 | 19.66 | 19.66 | +0.65 (+3.42%) | 1,789,674 |
| 2 Sep 2021 | CNY | 18.66 | 19.1 | 18.66 | 19.01 | 19.01 | +0.14 (+0.74%) | 954,956 |
| 1 Sep 2021 | CNY | 19.39 | 19.39 | 18.58 | 18.87 | 18.87 | -0.53 (-2.73%) | 1,894,256 |
| 31 Aug 2021 | CNY | 19.21 | 19.7 | 19.02 | 19.4 | 19.4 | +0.12 (+0.62%) | 1,304,093 |
| 30 Aug 2021 | CNY | 19.83 | 19.86 | 19.15 | 19.28 | 19.28 | -0.41 (-2.08%) | 1,698,199 |
| 27 Aug 2021 | CNY | 20.1 | 20.1 | 19.46 | 19.69 | 19.69 | -0.91 (-4.42%) | 2,720,375 |
| 26 Aug 2021 | CNY | 21.09 | 21.09 | 20.47 | 20.6 | 20.6 | -0.31 (-1.48%) | 1,422,428 |
| 25 Aug 2021 | CNY | 21.05 | 21.18 | 20.76 | 20.91 | 20.91 | -0.04 (-0.19%) | 1,246,619 |
