| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 23.1 | 25.3133 | 23.1 | 24.4133 | 24.4133 | +0.773 (+3.27%) | 16,954,608 |
| 13 Oct 2021 | CNY | 23.8333 | 23.9667 | 22.68 | 23.64 | 23.64 | -0.853 (-3.48%) | 15,473,913 |
| 12 Oct 2021 | CNY | 25.92 | 25.9733 | 23.7333 | 24.4933 | 24.4933 | -1.14 (-4.45%) | 18,385,465 |
| 11 Oct 2021 | CNY | 25.1 | 26.4667 | 23.7667 | 25.6333 | 25.6333 | +1 (+4.06%) | 22,780,899 |
| 8 Oct 2021 | CNY | 25.6 | 25.6 | 23.2667 | 24.6333 | 24.6333 | -0.327 (-1.31%) | 19,936,335 |
| 30 Sep 2021 | CNY | 22.9533 | 25.7733 | 22.3467 | 24.96 | 24.96 | +2.693 (+12.10%) | 26,693,464 |
| 29 Sep 2021 | CNY | 23.1533 | 23.6667 | 21.9533 | 22.2667 | 22.2667 | -1.227 (-5.22%) | 15,284,449 |
| 28 Sep 2021 | CNY | 23.6 | 24.3 | 23.14 | 23.4933 | 23.4933 | -0.053 (-0.23%) | 16,060,114 |
| 27 Sep 2021 | CNY | 24.8733 | 25.4267 | 22.8933 | 23.5467 | 23.5467 | -1.587 (-6.31%) | 18,702,468 |
| 24 Sep 2021 | CNY | 26.6667 | 26.7667 | 25 | 25.1333 | 25.1333 | -1.533 (-5.75%) | 22,473,136 |
| 23 Sep 2021 | CNY | 29.8933 | 30.1667 | 26.3333 | 26.6667 | 26.6667 | -2.533 (-8.68%) | 28,865,032 |
| 22 Sep 2021 | CNY | 29.8667 | 30.4867 | 28.6667 | 29.2 | 29.2 | -0.313 (-1.06%) | 20,020,465 |
| 17 Sep 2021 | CNY | 29.4533 | 31.2333 | 27.92 | 29.5133 | 29.5133 | -0.487 (-1.62%) | 26,142,568 |
| 16 Sep 2021 | CNY | 32.6533 | 33.12 | 29.0533 | 30 | 30 | -1.927 (-6.03%) | 31,100,347 |
| 15 Sep 2021 | CNY | 31.1067 | 33.1733 | 30.6333 | 31.9267 | 31.9267 | +0.393 (+1.25%) | 30,870,640 |
| 14 Sep 2021 | CNY | 32.2667 | 36.42 | 31.0067 | 31.5333 | 31.5333 | -2.18 (-6.47%) | 47,530,780 |
| 13 Sep 2021 | CNY | 29.6467 | 34.1667 | 28.0667 | 33.7133 | 33.7133 | +4.153 (+14.05%) | 49,235,739 |
| 10 Sep 2021 | CNY | 29.7933 | 31.1933 | 28 | 29.56 | 29.56 | -1.173 (-3.82%) | 30,897,000 |
| 9 Sep 2021 | CNY | 31.38 | 33.32 | 30.2467 | 30.7333 | 30.7333 | -0.6 (-1.91%) | 36,043,059 |
| 8 Sep 2021 | CNY | 29.3333 | 34.6533 | 28.7733 | 31.3333 | 31.3333 | +0.547 (+1.78%) | 47,918,325 |
| 7 Sep 2021 | CNY | 26.74 | 31.1 | 25.6667 | 30.7867 | 30.7867 | +4.32 (+16.32%) | 48,379,810 |
| 6 Sep 2021 | CNY | 27.6 | 28.5733 | 24.8667 | 26.4667 | 26.4667 | -2.333 (-8.10%) | 37,169,767 |
| 3 Sep 2021 | CNY | 30.6867 | 32.22 | 27.3333 | 28.8 | 28.8 | -3.333 (-10.37%) | 45,087,331 |
| 2 Sep 2021 | CNY | 28.8 | 34.6667 | 27.3333 | 32.1333 | 32.1333 | +2.133 (+7.11%) | 47,884,048 |
| 1 Sep 2021 | CNY | 29.4 | 31.8667 | 26.22 | 30 | 30 | +1.2 (+4.17%) | 55,118,448 |
| 31 Aug 2021 | CNY | 24.1 | 28.8 | 23.3333 | 28.8 | 28.8 | +4.8 (+20%) | 48,738,688 |
| 30 Aug 2021 | CNY | 23.5733 | 25.8667 | 23.48 | 24 | 24 | +2.267 (+10.43%) | 46,495,686 |
| 27 Aug 2021 | CNY | 18.6267 | 21.7333 | 18.6267 | 21.7333 | 21.7333 | +3.62 (+19.99%) | 26,717,595 |
| 26 Aug 2021 | CNY | 20.34 | 20.3667 | 18.1133 | 18.1133 | 18.1133 | -1.86 (-9.31%) | 18,584,793 |
| 25 Aug 2021 | CNY | 19.3 | 20.2533 | 18.8333 | 19.9733 | 19.9733 | +0.42 (+2.15%) | 15,133,402 |
