| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | CNY | 24.2571 | 24.85 | 22.6143 | 22.8857 | 22.8857 | -1.1 (-4.59%) | 10,567,928 |
| 23 Sep 2021 | CNY | 21.7857 | 23.9857 | 21.4786 | 23.9857 | 23.9857 | +2.179 (+9.99%) | 12,316,313 |
| 22 Sep 2021 | CNY | 22.1143 | 22.9857 | 20.8857 | 21.8071 | 21.8071 | -0.307 (-1.39%) | 12,004,420 |
| 17 Sep 2021 | CNY | 23.2143 | 24.9857 | 21.2643 | 22.1143 | 22.1143 | -0.707 (-3.10%) | 13,835,042 |
| 16 Sep 2021 | CNY | 21.7 | 23.2357 | 21.3429 | 22.8214 | 22.8214 | +1.036 (+4.75%) | 11,866,447 |
| 15 Sep 2021 | CNY | 20.6857 | 21.7857 | 20.35 | 21.7857 | 21.7857 | +1.136 (+5.50%) | 7,681,541 |
| 14 Sep 2021 | CNY | 20.5786 | 20.9071 | 20.2571 | 20.65 | 20.65 | +0.121 (+0.59%) | 5,096,567 |
| 13 Sep 2021 | CNY | 20.1357 | 20.5643 | 19.5714 | 20.5286 | 20.5286 | +0.557 (+2.79%) | 6,248,921 |
| 10 Sep 2021 | CNY | 19.3714 | 20.1357 | 19.3643 | 19.9714 | 19.9714 | +0.6 (+3.10%) | 7,992,618 |
| 9 Sep 2021 | CNY | 18.8429 | 19.6429 | 18.8 | 19.3714 | 19.3714 | +0.386 (+2.03%) | 4,539,025 |
| 8 Sep 2021 | CNY | 19.3429 | 19.6214 | 18.8714 | 18.9857 | 18.9857 | -0.35 (-1.81%) | 4,752,678 |
| 7 Sep 2021 | CNY | 19.2857 | 19.4929 | 18.9357 | 19.3357 | 19.3357 | +0.014 (+0.07%) | 5,544,326 |
| 6 Sep 2021 | CNY | 19.2929 | 20.2786 | 19.1357 | 19.3214 | 19.3214 | +0.221 (+1.16%) | 5,764,351 |
| 3 Sep 2021 | CNY | 18.8357 | 20.35 | 18.8357 | 19.1 | 19.1 | +0.021 (+0.11%) | 5,966,872 |
| 2 Sep 2021 | CNY | 18.4286 | 19.5571 | 18.4286 | 19.0786 | 19.0786 | +0.15 (+0.79%) | 5,755,059 |
| 1 Sep 2021 | CNY | 20.4286 | 20.5571 | 18.5714 | 18.9286 | 18.9286 | -1.25 (-6.19%) | 10,871,539 |
| 31 Aug 2021 | CNY | 21.4286 | 21.6714 | 20.1429 | 20.1786 | 20.1786 | +0.479 (+2.43%) | 12,492,460 |
| 30 Aug 2021 | CNY | 19.9 | 20.1357 | 19.4071 | 19.7 | 19.7 | +0.193 (+0.99%) | 5,332,982 |
| 27 Aug 2021 | CNY | 19.5929 | 19.9929 | 19.2143 | 19.5071 | 19.5071 | -0.071 (-0.37%) | 4,222,152 |
| 26 Aug 2021 | CNY | 19.6857 | 20.0214 | 19.3286 | 19.5786 | 19.5786 | -0.136 (-0.69%) | 2,795,520 |
| 25 Aug 2021 | CNY | 19.7286 | 19.8 | 19.3214 | 19.7143 | 19.7143 | -0.129 (-0.65%) | 2,777,530 |
| 24 Aug 2021 | CNY | 19.5286 | 19.8857 | 19.3071 | 19.8429 | 19.8429 | +0.393 (+2.02%) | 3,736,320 |
| 23 Aug 2021 | CNY | 18.2143 | 19.6429 | 18.2143 | 19.45 | 19.45 | +1.057 (+5.75%) | 6,427,750 |
| 20 Aug 2021 | CNY | 17.7071 | 18.6714 | 17.3571 | 18.3929 | 18.3929 | +0.65 (+3.66%) | 5,581,002 |
| 19 Aug 2021 | CNY | 18.0143 | 18.15 | 16.9 | 17.7429 | 17.7429 | -0.271 (-1.51%) | 6,059,690 |
| 18 Aug 2021 | CNY | 17.9214 | 18.7143 | 17.5786 | 18.0143 | 18.0143 | +0.271 (+1.53%) | 3,817,240 |
| 17 Aug 2021 | CNY | 17.5857 | 18.0071 | 17.3571 | 17.7429 | 17.7429 | +0.157 (+0.89%) | 4,339,515 |
| 16 Aug 2021 | CNY | 18.7286 | 18.7286 | 17.3929 | 17.5857 | 17.5857 | -1.121 (-5.99%) | 5,010,692 |
| 13 Aug 2021 | CNY | 17.9286 | 18.9143 | 17.8571 | 18.7071 | 18.7071 | +0.636 (+3.52%) | 4,669,805 |
| 12 Aug 2021 | CNY | 17.4429 | 18.2 | 17.4429 | 18.0714 | 18.0714 | +0.628 (+3.60%) | 4,381,753 |
