| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 23.8462 | 26.7846 | 23.8308 | 26.7846 | 26.7846 | +2.438 (+10.02%) | 10,571,241 |
| 13 Oct 2021 | CNY | 23.0154 | 24.3462 | 22.2385 | 24.3462 | 24.3462 | +1.223 (+5.29%) | 7,652,069 |
| 12 Oct 2021 | CNY | 22.6923 | 23.6077 | 21.9231 | 23.1231 | 23.1231 | +0.592 (+2.63%) | 6,471,588 |
| 11 Oct 2021 | CNY | 23.5846 | 23.8308 | 22.3923 | 22.5308 | 22.5308 | -0.761 (-3.27%) | 4,891,718 |
| 8 Oct 2021 | CNY | 25.3769 | 25.3769 | 23.0308 | 23.2923 | 23.2923 | -0.638 (-2.67%) | 7,209,105 |
| 30 Sep 2021 | CNY | 21.8692 | 23.9308 | 21.8692 | 23.9308 | 23.9308 | +2.177 (+10.01%) | 8,468,291 |
| 29 Sep 2021 | CNY | 22.7692 | 23.5769 | 21.6308 | 21.7539 | 21.7539 | -1.092 (-4.78%) | 6,961,882 |
| 28 Sep 2021 | CNY | 24.0462 | 24.2231 | 22.6077 | 22.8462 | 22.8462 | -0.985 (-4.13%) | 6,051,459 |
| 27 Sep 2021 | CNY | 25.6462 | 25.6462 | 23.4692 | 23.8308 | 23.8308 | -1.585 (-6.23%) | 8,551,328 |
| 24 Sep 2021 | CNY | 26.1539 | 26.8385 | 25.2308 | 25.4154 | 25.4154 | -1.192 (-4.48%) | 12,196,089 |
| 23 Sep 2021 | CNY | 24.4231 | 26.9923 | 24.2923 | 26.6077 | 26.6077 | +2.069 (+8.43%) | 15,898,168 |
| 22 Sep 2021 | CNY | 23.0769 | 24.8769 | 22.7385 | 24.5385 | 24.5385 | +0.515 (+2.15%) | 7,192,953 |
| 17 Sep 2021 | CNY | 23.6923 | 24.2615 | 22.9846 | 24.0231 | 24.0231 | +0.331 (+1.40%) | 8,064,460 |
| 16 Sep 2021 | CNY | 23.7692 | 24.8462 | 23.5308 | 23.6923 | 23.6923 | -0.054 (-0.23%) | 15,103,953 |
| 15 Sep 2021 | CNY | 22.9308 | 23.8846 | 22.3077 | 23.7462 | 23.7462 | +0.5 (+2.15%) | 11,708,041 |
| 14 Sep 2021 | CNY | 22.6231 | 23.9308 | 22.2462 | 23.2462 | 23.2462 | +0.354 (+1.55%) | 12,072,967 |
| 13 Sep 2021 | CNY | 22.3 | 23.0385 | 21.6154 | 22.8923 | 22.8923 | +0.685 (+3.08%) | 13,826,078 |
| 10 Sep 2021 | CNY | 21.9769 | 22.4923 | 21.4077 | 22.2077 | 22.2077 | +0.477 (+2.19%) | 11,887,018 |
| 9 Sep 2021 | CNY | 22.5539 | 22.6154 | 21.6769 | 21.7308 | 21.7308 | -0.915 (-4.04%) | 12,465,584 |
| 8 Sep 2021 | CNY | 23.2077 | 23.3462 | 22.0923 | 22.6462 | 22.6462 | -0.915 (-3.88%) | 13,823,561 |
| 7 Sep 2021 | CNY | 24.3846 | 24.6 | 23.4615 | 23.5615 | 23.5615 | -0.823 (-3.38%) | 10,882,487 |
| 6 Sep 2021 | CNY | 24.0385 | 24.5385 | 22.7615 | 24.3846 | 24.3846 | -0.569 (-2.28%) | 15,874,570 |
| 3 Sep 2021 | CNY | 25.6615 | 26.8692 | 24.2308 | 24.9539 | 24.9539 | -0.331 (-1.31%) | 21,725,108 |
| 2 Sep 2021 | CNY | 25.9 | 25.9 | 23.9154 | 25.2846 | 25.2846 | -0.369 (-1.44%) | 21,667,102 |
| 1 Sep 2021 | CNY | 23.3846 | 25.6539 | 23.3846 | 25.6539 | 25.6539 | +2.331 (+9.99%) | 32,584,765 |
| 31 Aug 2021 | CNY | 22.9154 | 24.6846 | 22.8846 | 23.3231 | 23.3231 | +0.477 (+2.09%) | 20,003,660 |
| 30 Aug 2021 | CNY | 22.0539 | 23.0385 | 22 | 22.8462 | 22.8462 | +0.215 (+0.95%) | 20,105,540 |
| 27 Aug 2021 | CNY | 24.3077 | 24.3077 | 22.6308 | 22.6308 | 22.6308 | -2.515 (-10.00%) | 26,896,564 |
| 26 Aug 2021 | CNY | 23.9 | 26 | 23.9 | 25.1462 | 25.1462 | +1.215 (+5.08%) | 28,365,702 |
| 25 Aug 2021 | CNY | 24.2308 | 24.9539 | 23.5231 | 23.9308 | 23.9308 | -0.692 (-2.81%) | 17,447,123 |
