| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 18.88 | 20.14 | 18.88 | 20.14 | 20.14 | +1.83 (+9.99%) | 8,608,395 |
| 14 Oct 2021 | CNY | 18.63 | 18.75 | 18.11 | 18.31 | 18.31 | -0.32 (-1.72%) | 2,941,309 |
| 13 Oct 2021 | CNY | 18.24 | 18.75 | 18.04 | 18.63 | 18.63 | +0.38 (+2.08%) | 2,799,836 |
| 12 Oct 2021 | CNY | 18.95 | 18.99 | 18.01 | 18.25 | 18.25 | -0.7 (-3.69%) | 4,347,394 |
| 11 Oct 2021 | CNY | 19.66 | 19.66 | 18.75 | 18.95 | 18.95 | -0.41 (-2.12%) | 4,245,208 |
| 8 Oct 2021 | CNY | 18.99 | 19.5 | 18.83 | 19.36 | 19.36 | +0.56 (+2.98%) | 4,869,200 |
| 30 Sep 2021 | CNY | 18.3 | 18.9 | 18.3 | 18.8 | 18.8 | +0.7 (+3.87%) | 3,786,708 |
| 29 Sep 2021 | CNY | 18.06 | 18.48 | 17.84 | 18.1 | 18.1 | -0.46 (-2.48%) | 4,186,507 |
| 28 Sep 2021 | CNY | 19.17 | 19.49 | 18.51 | 18.56 | 18.56 | -1.02 (-5.21%) | 7,525,991 |
| 27 Sep 2021 | CNY | 20.6 | 20.68 | 19.5 | 19.58 | 19.58 | -0.11 (-0.56%) | 8,564,506 |
| 24 Sep 2021 | CNY | 18.91 | 19.99 | 18.8 | 19.69 | 19.69 | +0.68 (+3.58%) | 9,424,136 |
| 23 Sep 2021 | CNY | 19.26 | 19.47 | 18.62 | 19.01 | 19.01 | -0.15 (-0.78%) | 9,122,030 |
| 22 Sep 2021 | CNY | 19.31 | 19.72 | 18.9 | 19.16 | 19.16 | -0.41 (-2.10%) | 10,022,731 |
| 17 Sep 2021 | CNY | 20.6 | 21.32 | 19.5 | 19.57 | 19.57 | -2.09 (-9.65%) | 19,154,667 |
| 16 Sep 2021 | CNY | 24 | 24.3 | 21.66 | 21.66 | 21.66 | -2.41 (-10.01%) | 20,137,378 |
| 15 Sep 2021 | CNY | 23 | 24.1 | 22.65 | 24.07 | 24.07 | +0.92 (+3.97%) | 12,551,055 |
| 14 Sep 2021 | CNY | 23 | 23.5 | 22.68 | 23.15 | 23.15 | +0.26 (+1.14%) | 9,866,158 |
| 13 Sep 2021 | CNY | 23.29 | 23.68 | 22.6 | 22.89 | 22.89 | -0.39 (-1.68%) | 10,186,476 |
| 10 Sep 2021 | CNY | 23.5 | 24.4 | 23.08 | 23.28 | 23.28 | -0.57 (-2.39%) | 13,696,902 |
| 9 Sep 2021 | CNY | 24.33 | 24.75 | 23.66 | 23.85 | 23.85 | -0.76 (-3.09%) | 14,541,262 |
| 8 Sep 2021 | CNY | 24.3 | 24.88 | 23.44 | 24.61 | 24.61 | +0.4 (+1.65%) | 21,836,918 |
| 7 Sep 2021 | CNY | 23.65 | 25 | 22.59 | 24.21 | 24.21 | +1.26 (+5.49%) | 30,126,159 |
| 6 Sep 2021 | CNY | 20.5 | 22.95 | 20.41 | 22.95 | 22.95 | +2.09 (+10.02%) | 14,992,530 |
| 3 Sep 2021 | CNY | 21.85 | 22.28 | 20.59 | 20.86 | 20.86 | -0.84 (-3.87%) | 12,167,193 |
| 2 Sep 2021 | CNY | 21.01 | 21.85 | 19.98 | 21.7 | 21.7 | +0.5 (+2.36%) | 14,465,296 |
| 1 Sep 2021 | CNY | 21.4 | 22.5 | 20.9 | 21.2 | 21.2 | +0.45 (+2.17%) | 15,571,594 |
| 31 Aug 2021 | CNY | 22 | 22.44 | 20.7 | 20.75 | 20.75 | -1.76 (-7.82%) | 17,997,741 |
| 30 Aug 2021 | CNY | 22 | 23.5 | 21.35 | 22.51 | 22.51 | +0.17 (+0.76%) | 24,219,337 |
| 27 Aug 2021 | CNY | 20.6 | 22.77 | 20.07 | 22.34 | 22.34 | +1.64 (+7.92%) | 26,914,060 |
| 26 Aug 2021 | CNY | 19.7 | 21.3 | 19.42 | 20.7 | 20.7 | +0.9 (+4.55%) | 20,759,787 |
