| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 16.7 | 17.39 | 16.7 | 17.34 | 17.34 | +0.72 (+4.33%) | 11,512,149 |
| 29 Sep 2021 | CNY | 17.2 | 17.53 | 16.55 | 16.62 | 16.62 | -0.67 (-3.88%) | 15,340,230 |
| 28 Sep 2021 | CNY | 17.46 | 17.68 | 17.15 | 17.29 | 17.29 | -0.21 (-1.20%) | 13,307,647 |
| 27 Sep 2021 | CNY | 19.42 | 19.54 | 17.5 | 17.5 | 17.5 | -1.94 (-9.98%) | 23,009,692 |
| 24 Sep 2021 | CNY | 20.4 | 20.52 | 19.4 | 19.44 | 19.44 | -1.05 (-5.12%) | 18,977,324 |
| 23 Sep 2021 | CNY | 20 | 20.65 | 19.8 | 20.49 | 20.49 | +0.51 (+2.55%) | 23,080,635 |
| 22 Sep 2021 | CNY | 19.16 | 20.4 | 19.11 | 19.98 | 19.98 | +0.36 (+1.83%) | 20,211,302 |
| 17 Sep 2021 | CNY | 19.2 | 19.79 | 18.5 | 19.62 | 19.62 | +0.27 (+1.40%) | 21,775,782 |
| 16 Sep 2021 | CNY | 19.88 | 20.55 | 19.35 | 19.35 | 19.35 | -0.65 (-3.25%) | 20,049,312 |
| 15 Sep 2021 | CNY | 19.49 | 20.76 | 19.13 | 20 | 20 | +0.5 (+2.56%) | 26,620,384 |
| 14 Sep 2021 | CNY | 20.31 | 20.75 | 19.4 | 19.5 | 19.5 | -1 (-4.88%) | 35,636,268 |
| 13 Sep 2021 | CNY | 20.82 | 21.15 | 20.12 | 20.5 | 20.5 | -0.47 (-2.24%) | 21,446,334 |
| 10 Sep 2021 | CNY | 21.31 | 21.86 | 20.65 | 20.97 | 20.97 | -0.73 (-3.36%) | 30,210,556 |
| 9 Sep 2021 | CNY | 20.88 | 21.97 | 20.03 | 21.7 | 21.7 | +0.7 (+3.33%) | 37,239,340 |
| 8 Sep 2021 | CNY | 21.61 | 21.66 | 20.61 | 21 | 21 | -0.6 (-2.78%) | 25,136,698 |
| 7 Sep 2021 | CNY | 20.6 | 21.89 | 20.21 | 21.6 | 21.6 | +1.01 (+4.91%) | 30,474,721 |
| 6 Sep 2021 | CNY | 20.45 | 20.75 | 19.54 | 20.59 | 20.59 | +0.13 (+0.64%) | 28,414,988 |
| 3 Sep 2021 | CNY | 22.88 | 23 | 20.35 | 20.46 | 20.46 | -2.15 (-9.51%) | 45,432,722 |
| 2 Sep 2021 | CNY | 21.8 | 23.1 | 21.5 | 22.61 | 22.61 | +0.02 (+0.09%) | 30,717,206 |
| 1 Sep 2021 | CNY | 24.88 | 24.97 | 22.59 | 22.59 | 22.59 | -2.51 (-10.00%) | 55,066,256 |
| 31 Aug 2021 | CNY | 23.8 | 25.29 | 23.06 | 25.1 | 25.1 | +1.13 (+4.71%) | 57,222,943 |
| 30 Aug 2021 | CNY | 22.41 | 24 | 22.16 | 23.97 | 23.97 | +1.85 (+8.36%) | 56,348,110 |
| 27 Aug 2021 | CNY | 21.9 | 23.02 | 21.6 | 22.12 | 22.12 | -0.15 (-0.67%) | 45,192,014 |
| 26 Aug 2021 | CNY | 22.2 | 23.38 | 21.62 | 22.27 | 22.27 | +0.11 (+0.50%) | 64,880,425 |
| 25 Aug 2021 | CNY | 22.4 | 22.48 | 21.38 | 22.16 | 22.16 | -0.22 (-0.98%) | 41,875,673 |
| 24 Aug 2021 | CNY | 22.12 | 22.58 | 21.8 | 22.38 | 22.38 | -0.72 (-3.12%) | 63,994,892 |
| 23 Aug 2021 | CNY | 22.99 | 25.12 | 22.5 | 23.1 | 23.1 | +0.21 (+0.92%) | 78,975,437 |
| 20 Aug 2021 | CNY | 21.66 | 23.19 | 20.66 | 22.89 | 22.89 | +1.75 (+8.28%) | 79,919,420 |
| 19 Aug 2021 | CNY | 19.17 | 21.14 | 18.79 | 21.14 | 21.14 | +1.92 (+9.99%) | 48,495,923 |
| 18 Aug 2021 | CNY | 18.21 | 19.81 | 18.03 | 19.22 | 19.22 | +1.01 (+5.55%) | 47,683,269 |
