| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | CNY | 21.09 | 21.61 | 21 | 21.35 | 21.35 | +0.24 (+1.14%) | 2,129,308 |
| 30 Sep 2021 | CNY | 20 | 21.35 | 20 | 21.11 | 21.11 | +1.11 (+5.55%) | 3,242,454 |
| 29 Sep 2021 | CNY | 21 | 21.15 | 20 | 20 | 20 | -1.42 (-6.63%) | 3,200,658 |
| 28 Sep 2021 | CNY | 21.22 | 21.47 | 19.9 | 21.42 | 21.42 | -0.66 (-2.99%) | 3,446,099 |
| 27 Sep 2021 | CNY | 22.63 | 23.26 | 21.84 | 22.08 | 22.08 | +0.09 (+0.41%) | 4,451,131 |
| 24 Sep 2021 | CNY | 21.9 | 23.21 | 21.9 | 21.99 | 21.99 | -0.22 (-0.99%) | 3,733,169 |
| 23 Sep 2021 | CNY | 21.74 | 22.77 | 21.71 | 22.21 | 22.21 | +0.47 (+2.16%) | 3,959,474 |
| 22 Sep 2021 | CNY | 21.5 | 22.08 | 21.31 | 21.74 | 21.74 | -0.42 (-1.90%) | 2,478,600 |
| 17 Sep 2021 | CNY | 23.07 | 23.07 | 21.8 | 22.16 | 22.16 | -0.67 (-2.93%) | 4,199,284 |
| 16 Sep 2021 | CNY | 23.96 | 23.96 | 22.75 | 22.83 | 22.83 | -1.27 (-5.27%) | 5,261,934 |
| 15 Sep 2021 | CNY | 25 | 25.09 | 23.64 | 24.1 | 24.1 | -1.49 (-5.82%) | 8,582,079 |
| 14 Sep 2021 | CNY | 23.59 | 25.59 | 23.58 | 25.59 | 25.59 | +2.33 (+10.02%) | 6,964,531 |
| 13 Sep 2021 | CNY | 23.6 | 23.6 | 21.79 | 23.26 | 23.26 | -0.4 (-1.69%) | 3,569,293 |
| 10 Sep 2021 | CNY | 24.01 | 24.72 | 23.5 | 23.66 | 23.66 | -0.7 (-2.87%) | 4,185,160 |
| 9 Sep 2021 | CNY | 24.86 | 24.88 | 24.09 | 24.36 | 24.36 | -0.69 (-2.75%) | 4,539,957 |
| 8 Sep 2021 | CNY | 24.77 | 25.6 | 24.5 | 25.05 | 25.05 | +0.28 (+1.13%) | 5,008,210 |
| 7 Sep 2021 | CNY | 24.51 | 25.26 | 24.3 | 24.77 | 24.77 | -0.31 (-1.24%) | 4,700,560 |
| 6 Sep 2021 | CNY | 24.45 | 25.36 | 24.01 | 25.08 | 25.08 | +0.05 (+0.20%) | 4,338,660 |
| 3 Sep 2021 | CNY | 24.88 | 25.75 | 24 | 25.03 | 25.03 | +0.12 (+0.48%) | 6,159,500 |
| 2 Sep 2021 | CNY | 25.02 | 25.66 | 24.5 | 24.91 | 24.91 | +0.01 (+0.04%) | 4,097,400 |
| 1 Sep 2021 | CNY | 25.77 | 26 | 24 | 24.9 | 24.9 | -0.74 (-2.89%) | 5,334,365 |
| 31 Aug 2021 | CNY | 26.85 | 27.25 | 25.12 | 25.64 | 25.64 | -1.63 (-5.98%) | 6,905,511 |
| 30 Aug 2021 | CNY | 27.11 | 28.55 | 26.63 | 27.27 | 27.27 | +0.16 (+0.59%) | 7,007,550 |
| 27 Aug 2021 | CNY | 28.01 | 28.58 | 27 | 27.11 | 27.11 | -0.69 (-2.48%) | 6,071,134 |
| 26 Aug 2021 | CNY | 29 | 29.08 | 27.6 | 27.8 | 27.8 | -1.7 (-5.76%) | 7,898,734 |
| 25 Aug 2021 | CNY | 27.31 | 29.5 | 27.12 | 29.5 | 29.5 | +2.68 (+9.99%) | 9,045,600 |
| 24 Aug 2021 | CNY | 27.52 | 28.75 | 26.62 | 26.82 | 26.82 | -1.13 (-4.04%) | 8,161,327 |
| 23 Aug 2021 | CNY | 27.92 | 29.09 | 27.4 | 27.95 | 27.95 | +0.25 (+0.90%) | 9,886,710 |
| 20 Aug 2021 | CNY | 29 | 30.62 | 27.33 | 27.7 | 27.7 | -0.92 (-3.21%) | 14,452,982 |
| 19 Aug 2021 | CNY | 27.06 | 28.62 | 26.44 | 28.62 | 28.62 | +2.6 (+9.99%) | 12,916,882 |
