| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 23.59 | 24.65 | 22.6 | 24.01 | 24.01 | -0.27 (-1.11%) | 20,964,039 |
| 29 Sep 2021 | CNY | 25.3 | 25.95 | 24.28 | 24.28 | 24.28 | -2.7 (-10.01%) | 10,342,126 |
| 28 Sep 2021 | CNY | 24.39 | 26.98 | 24.01 | 26.98 | 26.98 | +2.45 (+9.99%) | 19,297,377 |
| 27 Sep 2021 | CNY | 25.06 | 26.17 | 23.76 | 24.53 | 24.53 | -0.53 (-2.11%) | 16,147,808 |
| 24 Sep 2021 | CNY | 26.32 | 26.71 | 24.41 | 25.06 | 25.06 | -2.06 (-7.60%) | 32,266,826 |
| 23 Sep 2021 | CNY | 27.4 | 28.74 | 26.13 | 27.12 | 27.12 | +0.99 (+3.79%) | 34,758,847 |
| 22 Sep 2021 | CNY | 24.25 | 26.13 | 23.8 | 26.13 | 26.13 | +2.38 (+10.02%) | 20,463,453 |
| 17 Sep 2021 | CNY | 21.75 | 23.75 | 21.69 | 23.75 | 23.75 | +2.16 (+10.00%) | 17,189,884 |
| 16 Sep 2021 | CNY | 21.9 | 23.25 | 21.12 | 21.59 | 21.59 | -0.53 (-2.40%) | 10,885,291 |
| 15 Sep 2021 | CNY | 22 | 22.66 | 21.44 | 22.12 | 22.12 | +0.26 (+1.19%) | 8,709,964 |
| 14 Sep 2021 | CNY | 21.94 | 22.87 | 20.91 | 21.86 | 21.86 | -0.13 (-0.59%) | 16,372,532 |
| 13 Sep 2021 | CNY | 20.17 | 21.99 | 19.61 | 21.99 | 21.99 | +2 (+10.01%) | 15,363,891 |
| 10 Sep 2021 | CNY | 19.96 | 20.49 | 19.5 | 19.99 | 19.99 | -0.73 (-3.52%) | 11,784,469 |
| 9 Sep 2021 | CNY | 19.68 | 21.28 | 19.42 | 20.72 | 20.72 | +1.3 (+6.69%) | 19,972,639 |
| 8 Sep 2021 | CNY | 18.1 | 19.42 | 18.1 | 19.42 | 19.42 | +1.77 (+10.03%) | 19,540,597 |
| 7 Sep 2021 | CNY | 16.88 | 17.75 | 16.8 | 17.65 | 17.65 | +0.89 (+5.31%) | 16,696,381 |
| 6 Sep 2021 | CNY | 15.22 | 16.76 | 15.22 | 16.76 | 16.76 | +1.52 (+9.97%) | 15,714,353 |
| 3 Sep 2021 | CNY | 15.52 | 15.7 | 15.2 | 15.24 | 15.24 | -0.17 (-1.10%) | 5,438,353 |
| 2 Sep 2021 | CNY | 14.74 | 15.63 | 14.55 | 15.41 | 15.41 | +0.67 (+4.55%) | 8,082,579 |
| 1 Sep 2021 | CNY | 14.42 | 14.78 | 14.39 | 14.74 | 14.74 | +0.33 (+2.29%) | 3,015,639 |
| 31 Aug 2021 | CNY | 14.61 | 14.78 | 14.35 | 14.41 | 14.41 | -0.28 (-1.91%) | 2,578,386 |
| 30 Aug 2021 | CNY | 14.61 | 14.83 | 14.38 | 14.69 | 14.69 | +0.08 (+0.55%) | 3,439,000 |
| 27 Aug 2021 | CNY | 14.4 | 14.79 | 14.23 | 14.61 | 14.61 | +0.06 (+0.41%) | 4,605,290 |
| 26 Aug 2021 | CNY | 14.2 | 14.74 | 14.09 | 14.55 | 14.55 | +0.09 (+0.62%) | 4,428,400 |
| 25 Aug 2021 | CNY | 14.43 | 14.55 | 14.32 | 14.46 | 14.46 | -0.02 (-0.14%) | 2,159,000 |
| 24 Aug 2021 | CNY | 14.01 | 14.56 | 13.91 | 14.48 | 14.48 | +0.44 (+3.13%) | 5,430,801 |
| 23 Aug 2021 | CNY | 13.72 | 14.16 | 13.7 | 14.04 | 14.04 | +0.3 (+2.18%) | 3,928,451 |
| 20 Aug 2021 | CNY | 13.57 | 13.76 | 13.43 | 13.74 | 13.74 | +0.14 (+1.03%) | 2,253,640 |
| 19 Aug 2021 | CNY | 13.49 | 13.65 | 13.38 | 13.6 | 13.6 | +0.16 (+1.19%) | 1,686,500 |
| 18 Aug 2021 | CNY | 13.42 | 13.46 | 13.3 | 13.44 | 13.44 | +0.03 (+0.22%) | 1,441,500 |
