| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 21.4615 | 21.7154 | 21.0769 | 21.2923 | 21.2923 | +0.038 (+0.18%) | 1,127,685 |
| 14 Oct 2021 | CNY | 21.3154 | 21.4923 | 20.9 | 21.2539 | 21.2539 | -0.061 (-0.29%) | 547,170 |
| 13 Oct 2021 | CNY | 21.3846 | 21.5462 | 21.0231 | 21.3154 | 21.3154 | -0.123 (-0.57%) | 413,459 |
| 12 Oct 2021 | CNY | 21.8077 | 21.8077 | 21.0923 | 21.4385 | 21.4385 | -0.4 (-1.83%) | 731,620 |
| 11 Oct 2021 | CNY | 21.8385 | 22.0154 | 21.7154 | 21.8385 | 21.8385 | 0.0 (0.0%) | 582,088 |
| 8 Oct 2021 | CNY | 21.5 | 22.1385 | 21.5 | 21.8385 | 21.8385 | +0.362 (+1.68%) | 757,837 |
| 30 Sep 2021 | CNY | 21.0692 | 21.6462 | 20.8615 | 21.4769 | 21.4769 | +0.492 (+2.35%) | 663,421 |
| 29 Sep 2021 | CNY | 21.2846 | 21.9231 | 20.9692 | 20.9846 | 20.9846 | -0.638 (-2.95%) | 1,049,469 |
| 28 Sep 2021 | CNY | 21.6308 | 21.7769 | 21.2539 | 21.6231 | 21.6231 | +0.077 (+0.36%) | 606,463 |
| 27 Sep 2021 | CNY | 21.7462 | 22.3539 | 21.2231 | 21.5462 | 21.5462 | -0.192 (-0.88%) | 1,319,578 |
| 24 Sep 2021 | CNY | 21.7615 | 21.9923 | 21.4 | 21.7385 | 21.7385 | +0.062 (+0.28%) | 871,728 |
| 23 Sep 2021 | CNY | 21.5539 | 21.9 | 21.3923 | 21.6769 | 21.6769 | +0.131 (+0.61%) | 989,352 |
| 22 Sep 2021 | CNY | 20.5385 | 21.7539 | 20.4308 | 21.5462 | 21.5462 | +0.739 (+3.55%) | 1,541,729 |
| 17 Sep 2021 | CNY | 20.6308 | 20.8769 | 20.4846 | 20.8077 | 20.8077 | +0.177 (+0.86%) | 822,757 |
| 16 Sep 2021 | CNY | 21.5077 | 21.5846 | 20.5462 | 20.6308 | 20.6308 | -0.761 (-3.56%) | 1,719,802 |
| 15 Sep 2021 | CNY | 21.0923 | 21.5539 | 20.8462 | 21.3923 | 21.3923 | +0.254 (+1.20%) | 1,018,959 |
| 14 Sep 2021 | CNY | 21.7923 | 21.8 | 21.0462 | 21.1385 | 21.1385 | -0.677 (-3.10%) | 1,528,208 |
| 13 Sep 2021 | CNY | 21.8539 | 21.9231 | 21.4539 | 21.8154 | 21.8154 | +0.046 (+0.21%) | 1,079,139 |
| 10 Sep 2021 | CNY | 22.3615 | 22.5385 | 21.6923 | 21.7692 | 21.7692 | -0.592 (-2.65%) | 1,843,918 |
| 9 Sep 2021 | CNY | 22.6154 | 22.7923 | 22.2462 | 22.3615 | 22.3615 | -0.446 (-1.96%) | 1,584,783 |
| 8 Sep 2021 | CNY | 23.0462 | 23.0615 | 22.2308 | 22.8077 | 22.8077 | -0.231 (-1.00%) | 2,645,691 |
| 7 Sep 2021 | CNY | 22.1539 | 24.0615 | 22.0385 | 23.0385 | 23.0385 | +0.962 (+4.36%) | 4,410,651 |
| 6 Sep 2021 | CNY | 22.4462 | 22.5385 | 21.9154 | 22.0769 | 22.0769 | -0.2 (-0.90%) | 1,545,157 |
| 3 Sep 2021 | CNY | 21.3846 | 22.6615 | 21.3846 | 22.2769 | 22.2769 | +0.523 (+2.40%) | 2,691,845 |
| 2 Sep 2021 | CNY | 21.3923 | 22.1385 | 21.3462 | 21.7539 | 21.7539 | +0.015 (+0.07%) | 3,092,700 |
| 1 Sep 2021 | CNY | 22.5385 | 22.6077 | 21.5462 | 21.7385 | 21.7385 | -0.962 (-4.24%) | 3,948,913 |
| 31 Aug 2021 | CNY | 23.3077 | 23.3077 | 21.6846 | 22.7 | 22.7 | -0.654 (-2.80%) | 6,510,322 |
| 30 Aug 2021 | CNY | 21.0462 | 23.3539 | 21.0154 | 23.3539 | 23.3539 | +2.123 (+10.00%) | 6,502,484 |
| 27 Aug 2021 | CNY | 20.4923 | 21.3846 | 20.2539 | 21.2308 | 21.2308 | +0.662 (+3.22%) | 3,205,013 |
| 26 Aug 2021 | CNY | 21 | 21.2615 | 20.3154 | 20.5692 | 20.5692 | -0.739 (-3.47%) | 4,369,225 |
