| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 21.78 | 22.22 | 21.19 | 21.66 | 21.66 | -0.32 (-1.46%) | 7,364,390 |
| 14 Oct 2021 | CNY | 21.86 | 22.25 | 20.9 | 21.98 | 21.98 | -0.12 (-0.54%) | 10,411,170 |
| 13 Oct 2021 | CNY | 21.74 | 22.38 | 21.18 | 22.1 | 22.1 | +0.44 (+2.03%) | 11,502,840 |
| 12 Oct 2021 | CNY | 23.19 | 23.19 | 21.18 | 21.66 | 21.66 | -1.09 (-4.79%) | 11,568,259 |
| 11 Oct 2021 | CNY | 24.68 | 24.85 | 22.5 | 22.75 | 22.75 | -1.07 (-4.49%) | 12,272,540 |
| 8 Oct 2021 | CNY | 24.74 | 24.98 | 23.1 | 23.82 | 23.82 | -0.31 (-1.28%) | 15,091,071 |
| 30 Sep 2021 | CNY | 23.4 | 24.73 | 22.88 | 24.13 | 24.13 | +0.9 (+3.87%) | 18,425,989 |
| 29 Sep 2021 | CNY | 26.01 | 26.15 | 23.23 | 23.23 | 23.23 | -2.58 (-10.00%) | 11,350,849 |
| 28 Sep 2021 | CNY | 25.7 | 26.79 | 25.2 | 25.81 | 25.81 | +0.63 (+2.50%) | 13,948,212 |
| 27 Sep 2021 | CNY | 27.3 | 27.34 | 24.7 | 25.18 | 25.18 | -2.17 (-7.93%) | 15,258,126 |
| 24 Sep 2021 | CNY | 28.04 | 28.38 | 26.82 | 27.35 | 27.35 | -2.24 (-7.57%) | 21,017,847 |
| 23 Sep 2021 | CNY | 32.97 | 33.41 | 29.59 | 29.59 | 29.59 | -3.29 (-10.01%) | 22,212,620 |
| 22 Sep 2021 | CNY | 35 | 35.75 | 32.88 | 32.88 | 32.88 | -3.05 (-8.49%) | 20,853,529 |
| 17 Sep 2021 | CNY | 33.99 | 36.6 | 32.6 | 35.93 | 35.93 | +0.96 (+2.75%) | 23,671,140 |
| 16 Sep 2021 | CNY | 38.91 | 38.91 | 34.97 | 34.97 | 34.97 | -3.88 (-9.99%) | 25,018,976 |
| 15 Sep 2021 | CNY | 36.01 | 38.85 | 36.01 | 38.85 | 38.85 | +3.53 (+9.99%) | 25,449,524 |
| 14 Sep 2021 | CNY | 33.74 | 35.32 | 31.36 | 35.32 | 35.32 | +3.21 (+10.00%) | 29,480,263 |
| 13 Sep 2021 | CNY | 30.7 | 32.11 | 29.8 | 32.11 | 32.11 | +2.92 (+10.00%) | 14,199,600 |
| 10 Sep 2021 | CNY | 26.7 | 29.19 | 26.31 | 29.19 | 29.19 | +2.65 (+9.98%) | 7,066,088 |
| 9 Sep 2021 | CNY | 26.7 | 27.39 | 26.31 | 26.54 | 26.54 | -0.45 (-1.67%) | 7,104,849 |
| 8 Sep 2021 | CNY | 27.71 | 28.15 | 26.99 | 26.99 | 26.99 | -0.72 (-2.60%) | 8,504,380 |
| 7 Sep 2021 | CNY | 27.71 | 28.22 | 26.6 | 27.71 | 27.71 | +0.16 (+0.58%) | 9,527,460 |
| 6 Sep 2021 | CNY | 26.55 | 27.92 | 25.58 | 27.55 | 27.55 | +0.73 (+2.72%) | 12,275,612 |
| 3 Sep 2021 | CNY | 28.37 | 28.49 | 25.22 | 26.82 | 26.82 | -1.1 (-3.94%) | 14,959,490 |
| 2 Sep 2021 | CNY | 27.41 | 29.24 | 27.16 | 27.92 | 27.92 | -0.06 (-0.21%) | 12,559,110 |
| 1 Sep 2021 | CNY | 31.01 | 31.79 | 27.98 | 27.98 | 27.98 | -3.11 (-10.00%) | 18,908,820 |
| 31 Aug 2021 | CNY | 30.4 | 31.98 | 29.82 | 31.09 | 31.09 | +1.09 (+3.63%) | 24,653,544 |
| 30 Aug 2021 | CNY | 27.79 | 30 | 27.59 | 30 | 30 | +2.73 (+10.01%) | 25,956,472 |
| 27 Aug 2021 | CNY | 28.72 | 28.74 | 26.17 | 27.27 | 27.27 | -1.51 (-5.25%) | 19,957,840 |
| 26 Aug 2021 | CNY | 28.63 | 29.48 | 28.3 | 28.78 | 28.78 | -0.32 (-1.10%) | 11,478,360 |
