| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 21.5 | 21.83 | 20.32 | 20.87 | 20.87 | -0.68 (-3.16%) | 3,578,787 |
| 14 Oct 2021 | CNY | 19.92 | 21.89 | 19.86 | 21.55 | 21.55 | +1.6 (+8.02%) | 5,340,159 |
| 13 Oct 2021 | CNY | 20 | 20.26 | 19.8 | 19.95 | 19.95 | +0.08 (+0.40%) | 2,215,050 |
| 12 Oct 2021 | CNY | 20.56 | 20.58 | 19.64 | 19.87 | 19.87 | -0.69 (-3.36%) | 2,935,117 |
| 11 Oct 2021 | CNY | 20.6 | 21.06 | 20.51 | 20.56 | 20.56 | +0.08 (+0.39%) | 2,203,884 |
| 8 Oct 2021 | CNY | 21.29 | 21.65 | 20.18 | 20.48 | 20.48 | -0.58 (-2.75%) | 3,785,234 |
| 30 Sep 2021 | CNY | 20.01 | 21.11 | 19.85 | 21.06 | 21.06 | +1.25 (+6.31%) | 3,618,257 |
| 29 Sep 2021 | CNY | 19.88 | 21.05 | 19.62 | 19.81 | 19.81 | -0.06 (-0.30%) | 3,774,050 |
| 28 Sep 2021 | CNY | 18.66 | 20.13 | 18.51 | 19.87 | 19.87 | +0.91 (+4.80%) | 3,598,924 |
| 27 Sep 2021 | CNY | 20.9 | 20.91 | 18.86 | 18.96 | 18.96 | -2 (-9.54%) | 5,260,086 |
| 24 Sep 2021 | CNY | 21.37 | 21.99 | 20.56 | 20.96 | 20.96 | -0.38 (-1.78%) | 4,132,674 |
| 23 Sep 2021 | CNY | 21.98 | 21.99 | 21.32 | 21.34 | 21.34 | -0.64 (-2.91%) | 2,832,400 |
| 22 Sep 2021 | CNY | 21.65 | 22.2 | 21.21 | 21.98 | 21.98 | +0.31 (+1.43%) | 3,500,041 |
| 17 Sep 2021 | CNY | 21.34 | 21.74 | 21.2 | 21.67 | 21.67 | +0.14 (+0.65%) | 3,256,039 |
| 16 Sep 2021 | CNY | 21.42 | 21.85 | 21.21 | 21.53 | 21.53 | -0.06 (-0.28%) | 2,573,402 |
| 15 Sep 2021 | CNY | 21.56 | 21.73 | 21.15 | 21.59 | 21.59 | -0.07 (-0.32%) | 2,230,070 |
| 14 Sep 2021 | CNY | 21.71 | 21.98 | 21.41 | 21.66 | 21.66 | -0.05 (-0.23%) | 2,338,619 |
| 13 Sep 2021 | CNY | 21.9 | 22.13 | 21.57 | 21.71 | 21.71 | -0.36 (-1.63%) | 2,336,906 |
| 10 Sep 2021 | CNY | 21.82 | 22.27 | 21.73 | 22.07 | 22.07 | +0.12 (+0.55%) | 2,870,678 |
| 9 Sep 2021 | CNY | 22.18 | 22.18 | 21.5 | 21.95 | 21.95 | 0.0 (0.0%) | 2,834,135 |
| 8 Sep 2021 | CNY | 22.46 | 22.59 | 21.72 | 21.95 | 21.95 | -0.54 (-2.40%) | 4,380,523 |
| 7 Sep 2021 | CNY | 22.28 | 22.7 | 22.28 | 22.49 | 22.49 | +0.23 (+1.03%) | 2,491,600 |
| 6 Sep 2021 | CNY | 22.63 | 22.85 | 22.13 | 22.26 | 22.26 | -0.48 (-2.11%) | 3,064,339 |
| 3 Sep 2021 | CNY | 21.88 | 22.98 | 21.83 | 22.74 | 22.74 | +0.81 (+3.69%) | 5,352,553 |
| 2 Sep 2021 | CNY | 22.41 | 22.9 | 21.7 | 21.93 | 21.93 | -0.75 (-3.31%) | 4,736,511 |
| 1 Sep 2021 | CNY | 22.98 | 23.39 | 22.54 | 22.68 | 22.68 | -0.3 (-1.31%) | 4,303,500 |
| 31 Aug 2021 | CNY | 22.7 | 23.16 | 21.66 | 22.98 | 22.98 | -0.07 (-0.30%) | 4,463,008 |
| 30 Aug 2021 | CNY | 22.88 | 23.35 | 22.71 | 23.05 | 23.05 | -0.08 (-0.35%) | 2,882,834 |
| 27 Aug 2021 | CNY | 22.8 | 23.46 | 22.8 | 23.13 | 23.13 | +0.13 (+0.57%) | 2,864,813 |
| 26 Aug 2021 | CNY | 23.64 | 24.08 | 22.9 | 23 | 23 | -0.62 (-2.62%) | 3,276,629 |
