| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 21.38 | 21.51 | 21.01 | 21.25 | 21.25 | -0.13 (-0.61%) | 556,530 |
| 13 Oct 2021 | CNY | 21.58 | 21.58 | 20.71 | 21.38 | 21.38 | -0.31 (-1.43%) | 757,846 |
| 12 Oct 2021 | CNY | 21.72 | 21.79 | 21.44 | 21.69 | 21.69 | -0.17 (-0.78%) | 481,831 |
| 11 Oct 2021 | CNY | 21.7 | 22.2 | 21.14 | 21.86 | 21.86 | +0.29 (+1.34%) | 974,751 |
| 8 Oct 2021 | CNY | 21.78 | 21.81 | 21.1 | 21.57 | 21.57 | -0.09 (-0.42%) | 841,203 |
| 30 Sep 2021 | CNY | 20.64 | 21.88 | 20.62 | 21.66 | 21.66 | +0.95 (+4.59%) | 1,235,485 |
| 29 Sep 2021 | CNY | 21.01 | 21.35 | 20.7 | 20.71 | 20.71 | -0.52 (-2.45%) | 699,586 |
| 28 Sep 2021 | CNY | 20.89 | 21.48 | 20.68 | 21.23 | 21.23 | +0.34 (+1.63%) | 924,197 |
| 27 Sep 2021 | CNY | 22 | 22.01 | 20.73 | 20.89 | 20.89 | -1.06 (-4.83%) | 1,625,296 |
| 24 Sep 2021 | CNY | 21.81 | 22.19 | 21.71 | 21.95 | 21.95 | +0.14 (+0.64%) | 1,256,877 |
| 23 Sep 2021 | CNY | 22.19 | 22.22 | 21.8 | 21.81 | 21.81 | -0.27 (-1.22%) | 920,380 |
| 22 Sep 2021 | CNY | 21.25 | 22.14 | 21.07 | 22.08 | 22.08 | +0.56 (+2.60%) | 1,175,524 |
| 17 Sep 2021 | CNY | 21.06 | 21.57 | 21 | 21.52 | 21.52 | +0.4 (+1.89%) | 956,288 |
| 16 Sep 2021 | CNY | 21.93 | 22.11 | 21.11 | 21.12 | 21.12 | -0.67 (-3.07%) | 1,339,390 |
| 15 Sep 2021 | CNY | 21.72 | 22 | 21.35 | 21.79 | 21.79 | +0.07 (+0.32%) | 1,336,364 |
| 14 Sep 2021 | CNY | 22.14 | 22.26 | 21.5 | 21.72 | 21.72 | -0.47 (-2.12%) | 1,641,910 |
| 13 Sep 2021 | CNY | 22.42 | 22.48 | 21.92 | 22.19 | 22.19 | -0.39 (-1.73%) | 933,888 |
| 10 Sep 2021 | CNY | 22.5 | 22.78 | 22.41 | 22.58 | 22.58 | +0.01 (+0.04%) | 1,102,307 |
| 9 Sep 2021 | CNY | 23.09 | 23.1 | 22.35 | 22.57 | 22.57 | -0.35 (-1.53%) | 1,513,764 |
| 8 Sep 2021 | CNY | 23.1 | 23.5 | 22.91 | 22.92 | 22.92 | -0.27 (-1.16%) | 1,281,205 |
| 7 Sep 2021 | CNY | 22.69 | 23.25 | 22.6 | 23.19 | 23.19 | +0.53 (+2.34%) | 1,807,020 |
| 6 Sep 2021 | CNY | 22.59 | 22.79 | 22.3 | 22.66 | 22.66 | +0.08 (+0.35%) | 1,305,471 |
| 3 Sep 2021 | CNY | 22.31 | 22.58 | 22.07 | 22.58 | 22.58 | +0.39 (+1.76%) | 1,501,856 |
| 2 Sep 2021 | CNY | 22.21 | 22.7 | 21.8 | 22.19 | 22.19 | -0.02 (-0.09%) | 1,828,783 |
| 1 Sep 2021 | CNY | 22.27 | 22.37 | 21.68 | 22.21 | 22.21 | +0.14 (+0.63%) | 2,161,199 |
| 31 Aug 2021 | CNY | 22.09 | 22.76 | 21.8 | 22.07 | 22.07 | +0.37 (+1.71%) | 3,446,841 |
| 30 Aug 2021 | CNY | 21.96 | 22.19 | 21.22 | 21.7 | 21.7 | -0.24 (-1.09%) | 2,223,380 |
| 27 Aug 2021 | CNY | 21.7 | 22.36 | 21.52 | 21.94 | 21.94 | +0.12 (+0.55%) | 1,409,382 |
| 26 Aug 2021 | CNY | 21.75 | 21.88 | 21.58 | 21.82 | 21.82 | +0.09 (+0.41%) | 1,329,752 |
| 25 Aug 2021 | CNY | 21.43 | 21.88 | 21.12 | 21.73 | 21.73 | +0.54 (+2.55%) | 2,310,980 |
