| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2021 | CNY | 20.35 | 20.77 | 20.35 | 20.72 | 20.72 | +0.26 (+1.27%) | 565,008 |
| 12 Oct 2021 | CNY | 21.1 | 21.13 | 20.28 | 20.46 | 20.46 | -0.6 (-2.85%) | 788,016 |
| 11 Oct 2021 | CNY | 21.33 | 21.42 | 20.93 | 21.06 | 21.06 | -0.17 (-0.80%) | 581,355 |
| 8 Oct 2021 | CNY | 21 | 21.51 | 21 | 21.23 | 21.23 | +0.28 (+1.34%) | 726,888 |
| 30 Sep 2021 | CNY | 20.83 | 21.13 | 20.83 | 20.95 | 20.95 | +0.15 (+0.72%) | 491,300 |
| 29 Sep 2021 | CNY | 21.4 | 21.44 | 20.8 | 20.8 | 20.8 | -0.75 (-3.48%) | 900,700 |
| 28 Sep 2021 | CNY | 22 | 22 | 21 | 21.55 | 21.55 | -0.45 (-2.05%) | 1,490,905 |
| 27 Sep 2021 | CNY | 22.51 | 22.69 | 21.96 | 22 | 22 | -0.52 (-2.31%) | 1,085,700 |
| 24 Sep 2021 | CNY | 22.51 | 22.77 | 22.49 | 22.52 | 22.52 | -0.12 (-0.53%) | 741,200 |
| 23 Sep 2021 | CNY | 22.75 | 22.99 | 22.61 | 22.64 | 22.64 | -0.09 (-0.40%) | 744,000 |
| 22 Sep 2021 | CNY | 23.01 | 23.01 | 22.6 | 22.73 | 22.73 | -0.31 (-1.35%) | 694,600 |
| 17 Sep 2021 | CNY | 22.94 | 23.15 | 22.77 | 23.04 | 23.04 | +0.04 (+0.17%) | 818,177 |
| 16 Sep 2021 | CNY | 23 | 23.41 | 22.88 | 23 | 23 | +0.12 (+0.52%) | 800,977 |
| 15 Sep 2021 | CNY | 23.03 | 23.18 | 22.85 | 22.88 | 22.88 | -0.26 (-1.12%) | 754,754 |
| 14 Sep 2021 | CNY | 23.47 | 23.47 | 23.01 | 23.14 | 23.14 | +0.04 (+0.17%) | 982,649 |
| 13 Sep 2021 | CNY | 23.5 | 23.52 | 23.02 | 23.1 | 23.1 | -0.42 (-1.79%) | 998,414 |
| 10 Sep 2021 | CNY | 23.49 | 23.65 | 23.27 | 23.52 | 23.52 | -0.06 (-0.25%) | 1,268,795 |
| 9 Sep 2021 | CNY | 23.89 | 23.98 | 23.5 | 23.58 | 23.58 | -0.32 (-1.34%) | 1,432,582 |
| 8 Sep 2021 | CNY | 23.69 | 24.08 | 23.65 | 23.9 | 23.9 | 0.0 (0.0%) | 1,314,979 |
| 7 Sep 2021 | CNY | 24.12 | 24.43 | 23.85 | 23.9 | 23.9 | -0.2 (-0.83%) | 1,876,700 |
| 6 Sep 2021 | CNY | 23.63 | 24.14 | 23.51 | 24.1 | 24.1 | +0.34 (+1.43%) | 1,871,198 |
| 3 Sep 2021 | CNY | 23.56 | 24.2 | 23.56 | 23.76 | 23.76 | +0.12 (+0.51%) | 1,423,966 |
| 2 Sep 2021 | CNY | 23.94 | 23.94 | 23.6 | 23.64 | 23.64 | -0.22 (-0.92%) | 1,333,604 |
| 1 Sep 2021 | CNY | 24.16 | 24.25 | 23.3 | 23.86 | 23.86 | -0.36 (-1.49%) | 2,197,116 |
| 31 Aug 2021 | CNY | 24.14 | 24.47 | 23.83 | 24.22 | 24.22 | +0.03 (+0.12%) | 2,091,326 |
| 30 Aug 2021 | CNY | 22.99 | 24.48 | 22.99 | 24.19 | 24.19 | +1.05 (+4.54%) | 3,665,997 |
| 27 Aug 2021 | CNY | 22.8 | 23.33 | 22.5 | 23.14 | 23.14 | +0.36 (+1.58%) | 1,421,574 |
| 26 Aug 2021 | CNY | 23.56 | 23.7 | 22.68 | 22.78 | 22.78 | -1 (-4.21%) | 2,853,619 |
| 25 Aug 2021 | CNY | 23.97 | 24.5 | 23.74 | 23.78 | 23.78 | +0.02 (+0.08%) | 1,946,295 |
| 24 Aug 2021 | CNY | 24.13 | 24.25 | 23.74 | 23.76 | 23.76 | -0.37 (-1.53%) | 1,611,700 |
