| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 22.99 | 25.29 | 22.9 | 25.29 | 25.29 | +2.3 (+10.00%) | 6,098,115 |
| 13 Oct 2021 | CNY | 22.67 | 23.17 | 22.22 | 22.99 | 22.99 | +0.46 (+2.04%) | 2,769,527 |
| 12 Oct 2021 | CNY | 23.51 | 23.59 | 22.1 | 22.53 | 22.53 | -0.93 (-3.96%) | 5,089,657 |
| 11 Oct 2021 | CNY | 23.26 | 24.18 | 22.89 | 23.46 | 23.46 | +0.13 (+0.56%) | 3,894,143 |
| 8 Oct 2021 | CNY | 23.83 | 24.25 | 23.14 | 23.33 | 23.33 | -0.32 (-1.35%) | 5,264,440 |
| 30 Sep 2021 | CNY | 23.8 | 24.11 | 23.56 | 23.65 | 23.65 | -0.01 (-0.04%) | 2,794,480 |
| 29 Sep 2021 | CNY | 24.4 | 24.68 | 23.64 | 23.66 | 23.66 | -0.8 (-3.27%) | 3,237,532 |
| 28 Sep 2021 | CNY | 23.4 | 25.05 | 23.05 | 24.46 | 24.46 | +1.05 (+4.49%) | 5,614,482 |
| 27 Sep 2021 | CNY | 24.5 | 25.43 | 23.22 | 23.41 | 23.41 | -0.85 (-3.50%) | 5,866,790 |
| 24 Sep 2021 | CNY | 24.84 | 25.15 | 24.18 | 24.26 | 24.26 | -0.61 (-2.45%) | 3,427,635 |
| 23 Sep 2021 | CNY | 24.78 | 25.2 | 24.17 | 24.87 | 24.87 | +0.35 (+1.43%) | 4,996,021 |
| 22 Sep 2021 | CNY | 24.08 | 25.01 | 24.08 | 24.52 | 24.52 | -0.17 (-0.69%) | 3,546,677 |
| 17 Sep 2021 | CNY | 25.93 | 26.33 | 24.42 | 24.69 | 24.69 | -0.56 (-2.22%) | 6,121,638 |
| 16 Sep 2021 | CNY | 25.75 | 26.26 | 25.2 | 25.25 | 25.25 | -0.3 (-1.17%) | 6,214,744 |
| 15 Sep 2021 | CNY | 25.57 | 25.84 | 25.08 | 25.55 | 25.55 | -0.26 (-1.01%) | 5,978,704 |
| 14 Sep 2021 | CNY | 26 | 26.26 | 25.51 | 25.81 | 25.81 | -0.19 (-0.73%) | 7,287,076 |
| 13 Sep 2021 | CNY | 26.74 | 26.94 | 25.89 | 26 | 26 | -0.69 (-2.59%) | 7,592,802 |
| 10 Sep 2021 | CNY | 28.35 | 28.5 | 26.45 | 26.69 | 26.69 | -1.06 (-3.82%) | 10,935,503 |
| 9 Sep 2021 | CNY | 25.64 | 27.75 | 25.5 | 27.75 | 27.75 | +2.06 (+8.02%) | 10,995,283 |
| 8 Sep 2021 | CNY | 24.26 | 26.75 | 24 | 25.69 | 25.69 | +1.01 (+4.09%) | 18,461,951 |
| 7 Sep 2021 | CNY | 22.39 | 24.68 | 22.24 | 24.68 | 24.68 | +2.24 (+9.98%) | 13,392,778 |
| 6 Sep 2021 | CNY | 21.65 | 22.65 | 21.47 | 22.44 | 22.44 | +0.66 (+3.03%) | 5,097,911 |
| 3 Sep 2021 | CNY | 21.84 | 22.1 | 21.24 | 21.78 | 21.78 | -0.01 (-0.05%) | 5,073,995 |
| 2 Sep 2021 | CNY | 21.1 | 21.82 | 20.7 | 21.79 | 21.79 | +0.64 (+3.03%) | 5,409,760 |
| 1 Sep 2021 | CNY | 21.47 | 21.61 | 20.88 | 21.15 | 21.15 | -0.19 (-0.89%) | 5,439,844 |
| 31 Aug 2021 | CNY | 21.28 | 21.84 | 21.11 | 21.34 | 21.34 | -0.16 (-0.74%) | 4,079,349 |
| 30 Aug 2021 | CNY | 21.45 | 22.17 | 21.34 | 21.5 | 21.5 | +0.05 (+0.23%) | 5,415,046 |
| 27 Aug 2021 | CNY | 22.48 | 22.48 | 21.36 | 21.45 | 21.45 | -0.55 (-2.50%) | 3,786,242 |
| 26 Aug 2021 | CNY | 22.5 | 22.51 | 21.9 | 22 | 22 | -0.17 (-0.77%) | 4,808,709 |
| 25 Aug 2021 | CNY | 22.33 | 23.2 | 22.1 | 22.17 | 22.17 | +0.14 (+0.64%) | 7,955,108 |
