| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 21.85 | 21.99 | 21.47 | 21.55 | 21.55 | -0.31 (-1.42%) | 646,485 |
| 8 Oct 2021 | CNY | 21.75 | 22.08 | 21.52 | 21.86 | 21.86 | +0.11 (+0.51%) | 597,297 |
| 30 Sep 2021 | CNY | 22 | 22.18 | 21.36 | 21.75 | 21.75 | +0.12 (+0.55%) | 857,657 |
| 29 Sep 2021 | CNY | 20.9 | 22.81 | 20.73 | 21.63 | 21.63 | +0.71 (+3.39%) | 1,837,099 |
| 28 Sep 2021 | CNY | 20.89 | 21.13 | 20.85 | 20.92 | 20.92 | +0.04 (+0.19%) | 447,827 |
| 27 Sep 2021 | CNY | 21.4 | 21.41 | 20.69 | 20.88 | 20.88 | -0.52 (-2.43%) | 771,789 |
| 24 Sep 2021 | CNY | 21.94 | 21.94 | 21.35 | 21.4 | 21.4 | -0.43 (-1.97%) | 888,948 |
| 23 Sep 2021 | CNY | 21.7 | 21.95 | 21.62 | 21.83 | 21.83 | +0.15 (+0.69%) | 807,733 |
| 22 Sep 2021 | CNY | 22.08 | 22.08 | 21.6 | 21.68 | 21.68 | -0.5 (-2.25%) | 1,035,319 |
| 17 Sep 2021 | CNY | 22.56 | 22.75 | 21.98 | 22.18 | 22.18 | -0.61 (-2.68%) | 1,364,561 |
| 16 Sep 2021 | CNY | 22.51 | 23 | 22.26 | 22.79 | 22.79 | +0.42 (+1.88%) | 1,849,951 |
| 15 Sep 2021 | CNY | 22.32 | 22.55 | 22.23 | 22.37 | 22.37 | -0.02 (-0.09%) | 938,088 |
| 14 Sep 2021 | CNY | 22.56 | 22.77 | 22.29 | 22.39 | 22.39 | -0.17 (-0.75%) | 1,399,696 |
| 13 Sep 2021 | CNY | 23.1 | 23.45 | 22.42 | 22.56 | 22.56 | -0.74 (-3.18%) | 2,293,918 |
| 10 Sep 2021 | CNY | 24.1 | 24.34 | 23.28 | 23.3 | 23.3 | -0.92 (-3.80%) | 2,716,021 |
| 9 Sep 2021 | CNY | 24.11 | 24.69 | 23.98 | 24.22 | 24.22 | +0.07 (+0.29%) | 2,693,488 |
| 8 Sep 2021 | CNY | 24.25 | 24.41 | 24.02 | 24.15 | 24.15 | -0.26 (-1.07%) | 1,770,063 |
| 7 Sep 2021 | CNY | 24.68 | 24.68 | 24.1 | 24.41 | 24.41 | -0.09 (-0.37%) | 2,157,207 |
| 6 Sep 2021 | CNY | 23.87 | 24.55 | 23.7 | 24.5 | 24.5 | +0.56 (+2.34%) | 2,587,607 |
| 3 Sep 2021 | CNY | 24.21 | 24.27 | 23.6 | 23.94 | 23.94 | -0.26 (-1.07%) | 2,267,124 |
| 2 Sep 2021 | CNY | 24.5 | 24.76 | 23.9 | 24.2 | 24.2 | -0.45 (-1.83%) | 3,223,528 |
| 1 Sep 2021 | CNY | 23.01 | 24.65 | 22.75 | 24.65 | 24.65 | +1.33 (+5.70%) | 5,667,981 |
| 31 Aug 2021 | CNY | 22.98 | 23.89 | 22.98 | 23.32 | 23.32 | +0.49 (+2.15%) | 2,165,099 |
| 30 Aug 2021 | CNY | 23.11 | 23.43 | 22.78 | 22.83 | 22.83 | -0.56 (-2.39%) | 1,820,442 |
| 27 Aug 2021 | CNY | 23 | 23.58 | 21.75 | 23.39 | 23.39 | 0.0 (0.0%) | 3,832,005 |
| 26 Aug 2021 | CNY | 23.71 | 24.06 | 23.23 | 23.39 | 23.39 | -0.54 (-2.26%) | 2,161,241 |
| 25 Aug 2021 | CNY | 23.1 | 24.16 | 23.1 | 23.93 | 23.93 | +0.73 (+3.15%) | 3,544,351 |
| 24 Aug 2021 | CNY | 23.16 | 23.22 | 22.7 | 23.2 | 23.2 | +0.04 (+0.17%) | 2,725,900 |
| 23 Aug 2021 | CNY | 23.01 | 23.36 | 22.44 | 23.16 | 23.16 | -0.03 (-0.13%) | 3,300,739 |
| 20 Aug 2021 | CNY | 24.39 | 24.41 | 22.82 | 23.19 | 23.19 | -1.85 (-7.39%) | 6,123,791 |
