| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 20.98 | 22.28 | 20.62 | 21.65 | 21.65 | +0.86 (+4.14%) | 4,211,901 |
| 29 Sep 2021 | CNY | 21.67 | 21.78 | 20.6 | 20.79 | 20.79 | -0.99 (-4.55%) | 3,513,813 |
| 28 Sep 2021 | CNY | 21.68 | 22.05 | 21.4 | 21.78 | 21.78 | +0.1 (+0.46%) | 1,481,244 |
| 27 Sep 2021 | CNY | 22.5 | 22.57 | 21.3 | 21.68 | 21.68 | -0.73 (-3.26%) | 2,167,440 |
| 24 Sep 2021 | CNY | 23.11 | 23.12 | 22.25 | 22.41 | 22.41 | -0.72 (-3.11%) | 3,030,040 |
| 23 Sep 2021 | CNY | 23.61 | 24.2 | 23.09 | 23.13 | 23.13 | -0.49 (-2.07%) | 3,561,720 |
| 22 Sep 2021 | CNY | 24.18 | 24.3 | 23.18 | 23.62 | 23.62 | -0.56 (-2.32%) | 2,458,900 |
| 17 Sep 2021 | CNY | 25 | 25.11 | 23.28 | 24.18 | 24.18 | -0.97 (-3.86%) | 3,211,352 |
| 16 Sep 2021 | CNY | 26.25 | 26.45 | 25.02 | 25.15 | 25.15 | -1.09 (-4.15%) | 2,810,161 |
| 15 Sep 2021 | CNY | 25.99 | 26.47 | 25.76 | 26.24 | 26.24 | +0.49 (+1.90%) | 2,792,300 |
| 14 Sep 2021 | CNY | 25.9 | 26.39 | 25.66 | 25.75 | 25.75 | -0.22 (-0.85%) | 2,814,829 |
| 13 Sep 2021 | CNY | 26.26 | 26.39 | 25.6 | 25.97 | 25.97 | -0.35 (-1.33%) | 3,373,539 |
| 10 Sep 2021 | CNY | 27.87 | 28.05 | 25.97 | 26.32 | 26.32 | -1.46 (-5.26%) | 5,146,603 |
| 9 Sep 2021 | CNY | 28.25 | 29.06 | 27.27 | 27.78 | 27.78 | -0.13 (-0.47%) | 5,537,594 |
| 8 Sep 2021 | CNY | 28.13 | 28.25 | 27.2 | 27.91 | 27.91 | -0.09 (-0.32%) | 3,088,600 |
| 7 Sep 2021 | CNY | 27.81 | 28.23 | 27.3 | 28 | 28 | +0.2 (+0.72%) | 3,705,990 |
| 6 Sep 2021 | CNY | 27.76 | 28.3 | 27.55 | 27.8 | 27.8 | +0.05 (+0.18%) | 3,063,800 |
| 3 Sep 2021 | CNY | 28.78 | 28.9 | 27.52 | 27.75 | 27.75 | -1.03 (-3.58%) | 4,132,034 |
| 2 Sep 2021 | CNY | 29.06 | 29.31 | 28.4 | 28.78 | 28.78 | -0.36 (-1.24%) | 4,252,970 |
| 1 Sep 2021 | CNY | 31.86 | 31.86 | 28.6 | 29.14 | 29.14 | -1.94 (-6.24%) | 6,500,037 |
| 31 Aug 2021 | CNY | 32.73 | 33.6 | 30.72 | 31.08 | 31.08 | -1.64 (-5.01%) | 8,372,012 |
| 30 Aug 2021 | CNY | 29.57 | 33.7 | 29.57 | 32.72 | 32.72 | +2.08 (+6.79%) | 12,005,689 |
| 27 Aug 2021 | CNY | 29.28 | 31.22 | 28.83 | 30.64 | 30.64 | +1.51 (+5.18%) | 8,660,432 |
| 26 Aug 2021 | CNY | 30.31 | 30.58 | 28.82 | 29.13 | 29.13 | -0.51 (-1.72%) | 5,676,820 |
| 25 Aug 2021 | CNY | 28.66 | 29.86 | 28.5 | 29.64 | 29.64 | +1.16 (+4.07%) | 10,665,955 |
| 24 Aug 2021 | CNY | 25.58 | 28.48 | 25.52 | 28.48 | 28.48 | +2.59 (+10.00%) | 9,534,046 |
| 23 Aug 2021 | CNY | 24.99 | 25.96 | 24.72 | 25.89 | 25.89 | +1.16 (+4.69%) | 3,309,478 |
| 20 Aug 2021 | CNY | 24.96 | 25.12 | 23.98 | 24.73 | 24.73 | -0.07 (-0.28%) | 3,621,365 |
| 19 Aug 2021 | CNY | 25.5 | 25.71 | 24.65 | 24.8 | 24.8 | -0.9 (-3.50%) | 3,587,210 |
| 18 Aug 2021 | CNY | 25.73 | 26.12 | 25.02 | 25.7 | 25.7 | -0.7 (-2.65%) | 4,543,219 |
