| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 22.36 | 22.51 | 22.22 | 22.4 | 22.4 | +0.1 (+0.45%) | 3,776,497 |
| 29 Sep 2021 | CNY | 22.75 | 22.8 | 22.29 | 22.3 | 22.3 | -0.69 (-3.00%) | 7,233,100 |
| 28 Sep 2021 | CNY | 23.36 | 23.4 | 22.97 | 22.99 | 22.99 | -0.34 (-1.46%) | 4,938,771 |
| 27 Sep 2021 | CNY | 23.88 | 23.99 | 23.2 | 23.33 | 23.33 | +0.22 (+0.95%) | 7,069,442 |
| 24 Sep 2021 | CNY | 23.3 | 23.46 | 23.09 | 23.11 | 23.11 | -0.16 (-0.69%) | 5,208,201 |
| 23 Sep 2021 | CNY | 23 | 23.45 | 22.95 | 23.27 | 23.27 | +0.38 (+1.66%) | 6,353,280 |
| 22 Sep 2021 | CNY | 22.76 | 22.98 | 22.72 | 22.89 | 22.89 | -0.2 (-0.87%) | 3,768,857 |
| 17 Sep 2021 | CNY | 23.43 | 23.43 | 22.77 | 23.09 | 23.09 | -0.35 (-1.49%) | 8,855,146 |
| 16 Sep 2021 | CNY | 23.46 | 23.65 | 23.35 | 23.44 | 23.44 | +0.11 (+0.47%) | 6,865,614 |
| 15 Sep 2021 | CNY | 23.55 | 23.57 | 23.31 | 23.33 | 23.33 | -0.2 (-0.85%) | 5,819,819 |
| 14 Sep 2021 | CNY | 23.42 | 23.83 | 23.35 | 23.53 | 23.53 | +0.1 (+0.43%) | 7,849,976 |
| 13 Sep 2021 | CNY | 23.82 | 23.82 | 23.35 | 23.43 | 23.43 | -0.4 (-1.68%) | 8,671,855 |
| 10 Sep 2021 | CNY | 23.9 | 24.08 | 23.67 | 23.83 | 23.83 | -0.16 (-0.67%) | 9,079,304 |
| 9 Sep 2021 | CNY | 24.15 | 24.27 | 23.88 | 23.99 | 23.99 | -0.31 (-1.28%) | 7,918,868 |
| 8 Sep 2021 | CNY | 24.01 | 24.39 | 23.86 | 24.3 | 24.3 | +0.29 (+1.21%) | 10,159,927 |
| 7 Sep 2021 | CNY | 24.04 | 24.09 | 23.66 | 24.01 | 24.01 | -0.02 (-0.08%) | 9,119,538 |
| 6 Sep 2021 | CNY | 23.67 | 24.11 | 23.53 | 24.03 | 24.03 | +0.3 (+1.26%) | 9,325,913 |
| 3 Sep 2021 | CNY | 23.42 | 23.78 | 23.38 | 23.73 | 23.73 | +0.32 (+1.37%) | 9,359,441 |
| 2 Sep 2021 | CNY | 23.6 | 23.64 | 23.33 | 23.41 | 23.41 | -0.26 (-1.10%) | 8,448,906 |
| 1 Sep 2021 | CNY | 23.76 | 23.87 | 23.24 | 23.67 | 23.67 | -0.1 (-0.42%) | 10,866,803 |
| 31 Aug 2021 | CNY | 24.16 | 24.16 | 23.45 | 23.77 | 23.77 | -0.38 (-1.57%) | 10,394,321 |
| 30 Aug 2021 | CNY | 24.19 | 24.55 | 24.04 | 24.15 | 24.15 | +0.01 (+0.04%) | 10,640,591 |
| 27 Aug 2021 | CNY | 23.99 | 24.25 | 23.52 | 24.14 | 24.14 | +0.15 (+0.63%) | 11,899,294 |
| 26 Aug 2021 | CNY | 25.42 | 25.48 | 23.77 | 23.99 | 23.99 | -1.66 (-6.47%) | 26,926,932 |
| 25 Aug 2021 | CNY | 25.92 | 26.35 | 25.27 | 25.65 | 25.65 | -0.22 (-0.85%) | 12,988,849 |
| 24 Aug 2021 | CNY | 25.82 | 25.95 | 25.55 | 25.87 | 25.87 | 0.0 (0.0%) | 8,861,158 |
| 23 Aug 2021 | CNY | 25.25 | 26.05 | 25.25 | 25.87 | 25.87 | +0.69 (+2.74%) | 12,086,780 |
| 20 Aug 2021 | CNY | 25.55 | 25.55 | 24.98 | 25.18 | 25.18 | -0.37 (-1.45%) | 8,114,053 |
| 19 Aug 2021 | CNY | 24.99 | 25.56 | 24.83 | 25.55 | 25.55 | +0.61 (+2.45%) | 11,090,813 |
| 18 Aug 2021 | CNY | 25.1 | 25.22 | 24.61 | 24.94 | 24.94 | -0.16 (-0.64%) | 10,989,182 |
