| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 18.59 | 18.94 | 18.48 | 18.8 | 18.8 | +0.21 (+1.13%) | 36,776,205 |
| 29 Sep 2021 | CNY | 18.7 | 19.09 | 18.4 | 18.59 | 18.59 | -0.32 (-1.69%) | 42,760,465 |
| 28 Sep 2021 | CNY | 19.2 | 19.35 | 18.89 | 18.91 | 18.91 | -0.29 (-1.51%) | 40,628,449 |
| 27 Sep 2021 | CNY | 19.25 | 19.97 | 18.89 | 19.2 | 19.2 | -0.09 (-0.47%) | 66,730,849 |
| 24 Sep 2021 | CNY | 20.18 | 20.25 | 19.13 | 19.29 | 19.29 | -0.84 (-4.17%) | 53,443,570 |
| 23 Sep 2021 | CNY | 20.25 | 20.64 | 19.93 | 20.13 | 20.13 | -0.01 (-0.05%) | 53,903,835 |
| 22 Sep 2021 | CNY | 20.3 | 20.35 | 19.69 | 20.14 | 20.14 | -0.66 (-3.17%) | 70,038,184 |
| 17 Sep 2021 | CNY | 21.4 | 21.6 | 20.06 | 20.8 | 20.8 | -0.84 (-3.88%) | 85,350,833 |
| 16 Sep 2021 | CNY | 22.41 | 23.2 | 21.35 | 21.64 | 21.64 | -0.5 (-2.26%) | 102,829,518 |
| 15 Sep 2021 | CNY | 22.19 | 23 | 21.85 | 22.14 | 22.14 | -0.26 (-1.16%) | 78,413,575 |
| 14 Sep 2021 | CNY | 22.3 | 23.33 | 22 | 22.4 | 22.4 | +0.1 (+0.45%) | 105,177,943 |
| 13 Sep 2021 | CNY | 21.85 | 23.09 | 21.72 | 22.3 | 22.3 | +0.49 (+2.25%) | 89,101,165 |
| 10 Sep 2021 | CNY | 22.38 | 23.16 | 21.61 | 21.81 | 21.81 | -0.5 (-2.24%) | 79,213,443 |
| 9 Sep 2021 | CNY | 22.28 | 22.7 | 21.72 | 22.31 | 22.31 | +0.07 (+0.31%) | 74,010,844 |
| 8 Sep 2021 | CNY | 21.19 | 22.85 | 21.08 | 22.24 | 22.24 | +1.1 (+5.20%) | 133,848,593 |
| 7 Sep 2021 | CNY | 20.05 | 21.3 | 19.86 | 21.14 | 21.14 | +1.1 (+5.49%) | 119,966,078 |
| 6 Sep 2021 | CNY | 19.74 | 20.24 | 19.49 | 20.04 | 20.04 | +0.29 (+1.47%) | 68,139,596 |
| 3 Sep 2021 | CNY | 20.32 | 20.87 | 19.42 | 19.75 | 19.75 | -0.46 (-2.28%) | 98,434,515 |
| 2 Sep 2021 | CNY | 18.58 | 20.22 | 18.52 | 20.21 | 20.21 | +1.61 (+8.66%) | 109,757,122 |
| 1 Sep 2021 | CNY | 18.56 | 18.87 | 18.38 | 18.6 | 18.6 | -0.06 (-0.32%) | 50,098,063 |
| 31 Aug 2021 | CNY | 19.2 | 19.2 | 18.48 | 18.66 | 18.66 | -0.53 (-2.76%) | 63,609,575 |
| 30 Aug 2021 | CNY | 18.96 | 19.55 | 18.94 | 19.19 | 19.19 | +0.24 (+1.27%) | 71,822,265 |
| 27 Aug 2021 | CNY | 18.4 | 18.96 | 18.22 | 18.95 | 18.95 | +0.36 (+1.94%) | 45,684,990 |
| 26 Aug 2021 | CNY | 18.54 | 18.9 | 18.45 | 18.59 | 18.59 | -0.04 (-0.21%) | 36,825,580 |
| 25 Aug 2021 | CNY | 18.91 | 18.96 | 18.55 | 18.63 | 18.63 | -0.37 (-1.95%) | 39,062,009 |
| 24 Aug 2021 | CNY | 19.02 | 19.22 | 18.64 | 19 | 19 | +0.13 (+0.69%) | 42,276,413 |
| 23 Aug 2021 | CNY | 18.86 | 19.1 | 18.67 | 18.87 | 18.87 | +0.02 (+0.11%) | 38,705,107 |
| 20 Aug 2021 | CNY | 18.6 | 18.87 | 18.44 | 18.85 | 18.85 | -0.19 (-1.00%) | 44,743,007 |
| 19 Aug 2021 | CNY | 19.51 | 19.69 | 18.6 | 19.04 | 19.04 | -0.65 (-3.30%) | 65,817,482 |
| 18 Aug 2021 | CNY | 20.06 | 20.28 | 19.46 | 19.69 | 19.69 | -0.37 (-1.84%) | 49,500,013 |
