| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 21.02 | 21.11 | 20.3 | 20.34 | 20.34 | -0.41 (-1.98%) | 2,002,484 |
| 14 Oct 2021 | CNY | 20.49 | 20.86 | 20.19 | 20.75 | 20.75 | +0.02 (+0.10%) | 1,860,084 |
| 13 Oct 2021 | CNY | 20.89 | 21.45 | 20.59 | 20.73 | 20.73 | +0.1 (+0.48%) | 2,744,400 |
| 12 Oct 2021 | CNY | 21.27 | 21.45 | 20.37 | 20.63 | 20.63 | -0.8 (-3.73%) | 2,741,329 |
| 11 Oct 2021 | CNY | 21.98 | 22.1 | 21.33 | 21.43 | 21.43 | -0.42 (-1.92%) | 3,036,700 |
| 8 Oct 2021 | CNY | 21.33 | 22.46 | 21.23 | 21.85 | 21.85 | +0.52 (+2.44%) | 4,517,284 |
| 30 Sep 2021 | CNY | 20.1 | 21.44 | 19.97 | 21.33 | 21.33 | +1.65 (+8.38%) | 5,069,000 |
| 29 Sep 2021 | CNY | 19.8 | 20.38 | 19.66 | 19.68 | 19.68 | -0.62 (-3.05%) | 3,397,686 |
| 28 Sep 2021 | CNY | 21.84 | 21.84 | 20.27 | 20.3 | 20.3 | -1.73 (-7.85%) | 6,267,386 |
| 27 Sep 2021 | CNY | 23 | 23.5 | 21.7 | 22.03 | 22.03 | -0.09 (-0.41%) | 8,075,016 |
| 24 Sep 2021 | CNY | 21.24 | 22.22 | 21.15 | 22.12 | 22.12 | +0.88 (+4.14%) | 7,320,300 |
| 23 Sep 2021 | CNY | 21.1 | 21.63 | 21.1 | 21.24 | 21.24 | +0.14 (+0.66%) | 3,400,084 |
| 22 Sep 2021 | CNY | 21.38 | 22 | 20.92 | 21.1 | 21.1 | -0.61 (-2.81%) | 4,225,800 |
| 17 Sep 2021 | CNY | 21.73 | 21.87 | 20.92 | 21.71 | 21.71 | +0.07 (+0.32%) | 5,821,400 |
| 16 Sep 2021 | CNY | 21.89 | 22.38 | 21.43 | 21.64 | 21.64 | -0.26 (-1.19%) | 5,991,698 |
| 15 Sep 2021 | CNY | 21.77 | 22.38 | 21.65 | 21.9 | 21.9 | -0.07 (-0.32%) | 7,394,200 |
| 14 Sep 2021 | CNY | 23.21 | 23.52 | 21.9 | 21.97 | 21.97 | -1.35 (-5.79%) | 13,221,880 |
| 13 Sep 2021 | CNY | 23 | 24.2 | 22.7 | 23.32 | 23.32 | +0.46 (+2.01%) | 14,063,093 |
| 10 Sep 2021 | CNY | 23.1 | 24.15 | 22.8 | 22.86 | 22.86 | -0.79 (-3.34%) | 11,785,923 |
| 9 Sep 2021 | CNY | 25.05 | 25.28 | 23.26 | 23.65 | 23.65 | -3.38 (-12.50%) | 21,042,589 |
| 8 Sep 2021 | CNY | 24.28 | 27.6 | 23.75 | 27.03 | 27.03 | +3.41 (+14.44%) | 27,143,765 |
| 7 Sep 2021 | CNY | 22.03 | 24.89 | 21.45 | 23.62 | 23.62 | +1.72 (+7.85%) | 18,467,991 |
| 6 Sep 2021 | CNY | 21.05 | 22.1 | 20.77 | 21.9 | 21.9 | +0.75 (+3.55%) | 11,666,587 |
| 3 Sep 2021 | CNY | 21.55 | 22.29 | 21.01 | 21.15 | 21.15 | -0.7 (-3.20%) | 10,932,543 |
| 2 Sep 2021 | CNY | 22.32 | 22.6 | 21.5 | 21.85 | 21.85 | -1.15 (-5.00%) | 15,897,487 |
| 1 Sep 2021 | CNY | 20.26 | 23.68 | 20.25 | 23 | 23 | +3.03 (+15.17%) | 22,293,393 |
| 31 Aug 2021 | CNY | 20.11 | 21.17 | 19.8 | 19.97 | 19.97 | -0.3 (-1.48%) | 9,288,050 |
| 30 Aug 2021 | CNY | 21.05 | 21.6 | 20.1 | 20.27 | 20.27 | +0.25 (+1.25%) | 11,918,482 |
| 27 Aug 2021 | CNY | 19.28 | 20.7 | 18.9 | 20.02 | 20.02 | +1.01 (+5.31%) | 11,546,132 |
| 26 Aug 2021 | CNY | 19.49 | 19.49 | 18.88 | 19.01 | 19.01 | -0.29 (-1.50%) | 3,413,500 |
