| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 20.47 | 21.09 | 20.33 | 20.88 | 20.88 | +0.22 (+1.06%) | 8,956,961 |
| 13 Oct 2021 | CNY | 20.3 | 20.68 | 19.88 | 20.66 | 20.66 | +0.15 (+0.73%) | 9,738,441 |
| 12 Oct 2021 | CNY | 20.99 | 20.99 | 20.42 | 20.51 | 20.51 | -0.6 (-2.84%) | 9,351,909 |
| 11 Oct 2021 | CNY | 20.81 | 21.45 | 20.51 | 21.11 | 21.11 | +0.45 (+2.18%) | 13,763,965 |
| 8 Oct 2021 | CNY | 20.99 | 21.12 | 20.64 | 20.66 | 20.66 | -0.16 (-0.77%) | 10,365,796 |
| 30 Sep 2021 | CNY | 20.46 | 21.05 | 20.46 | 20.82 | 20.82 | +0.49 (+2.41%) | 10,079,428 |
| 29 Sep 2021 | CNY | 21.72 | 21.72 | 20.18 | 20.33 | 20.33 | -1.44 (-6.61%) | 18,615,628 |
| 28 Sep 2021 | CNY | 21.59 | 22.04 | 21.38 | 21.77 | 21.77 | +0.06 (+0.28%) | 10,930,648 |
| 27 Sep 2021 | CNY | 23.2 | 23.45 | 21.25 | 21.71 | 21.71 | -1 (-4.40%) | 22,429,332 |
| 24 Sep 2021 | CNY | 22.64 | 23.42 | 22.5 | 22.71 | 22.71 | +0.09 (+0.40%) | 18,107,674 |
| 23 Sep 2021 | CNY | 21.83 | 22.74 | 21.81 | 22.62 | 22.62 | +0.85 (+3.90%) | 17,283,956 |
| 22 Sep 2021 | CNY | 21.38 | 21.96 | 21.28 | 21.77 | 21.77 | +0.02 (+0.09%) | 10,195,619 |
| 17 Sep 2021 | CNY | 21.98 | 22.35 | 21.36 | 21.75 | 21.75 | -0.31 (-1.41%) | 14,440,830 |
| 16 Sep 2021 | CNY | 22.87 | 23.12 | 22 | 22.06 | 22.06 | -0.9 (-3.92%) | 19,787,244 |
| 15 Sep 2021 | CNY | 23.77 | 23.88 | 22.7 | 22.96 | 22.96 | -1.03 (-4.29%) | 21,635,465 |
| 14 Sep 2021 | CNY | 24.13 | 24.75 | 23.86 | 23.99 | 23.99 | -0.24 (-0.99%) | 15,847,162 |
| 13 Sep 2021 | CNY | 24.55 | 24.65 | 24.06 | 24.23 | 24.23 | -0.31 (-1.26%) | 12,210,405 |
| 10 Sep 2021 | CNY | 24.95 | 24.95 | 24.4 | 24.54 | 24.54 | -0.51 (-2.04%) | 16,658,786 |
| 9 Sep 2021 | CNY | 24.3 | 25.15 | 23.78 | 25.05 | 25.05 | +0.45 (+1.83%) | 28,372,973 |
| 8 Sep 2021 | CNY | 25.2 | 25.23 | 24.39 | 24.6 | 24.6 | -0.6 (-2.38%) | 19,129,017 |
| 7 Sep 2021 | CNY | 25.05 | 25.69 | 24.87 | 25.2 | 25.2 | +0.26 (+1.04%) | 20,475,467 |
| 6 Sep 2021 | CNY | 24.38 | 25.1 | 24.02 | 24.94 | 24.94 | +0.55 (+2.26%) | 15,427,668 |
| 3 Sep 2021 | CNY | 24.31 | 25.7 | 24.31 | 24.39 | 24.39 | -0.61 (-2.44%) | 24,785,757 |
| 2 Sep 2021 | CNY | 24.62 | 25.3 | 24.01 | 25 | 25 | +0.37 (+1.50%) | 22,755,217 |
| 1 Sep 2021 | CNY | 24.34 | 24.8 | 23.88 | 24.63 | 24.63 | +0.27 (+1.11%) | 24,807,051 |
| 31 Aug 2021 | CNY | 25.1 | 25.77 | 24.16 | 24.36 | 24.36 | -0.87 (-3.45%) | 30,536,839 |
| 30 Aug 2021 | CNY | 24.7 | 25.99 | 24.65 | 25.23 | 25.23 | +0.45 (+1.82%) | 30,777,338 |
| 27 Aug 2021 | CNY | 25.44 | 25.59 | 23.83 | 24.78 | 24.78 | -1.13 (-4.36%) | 44,625,072 |
| 26 Aug 2021 | CNY | 26.3 | 26.95 | 25.9 | 25.91 | 25.91 | -0.67 (-2.52%) | 22,299,308 |
| 25 Aug 2021 | CNY | 27.05 | 27.35 | 26.06 | 26.58 | 26.58 | -0.44 (-1.63%) | 23,830,205 |
