| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 21.87 | 22.2 | 21.75 | 21.95 | 21.95 | +0.05 (+0.23%) | 907,225 |
| 29 Sep 2021 | CNY | 22.25 | 22.5 | 21.88 | 21.9 | 21.9 | -0.23 (-1.04%) | 950,450 |
| 28 Sep 2021 | CNY | 22.04 | 22.17 | 21.69 | 22.13 | 22.13 | +0.2 (+0.91%) | 506,525 |
| 27 Sep 2021 | CNY | 22.82 | 22.83 | 21.78 | 21.93 | 21.93 | -1.02 (-4.44%) | 1,608,675 |
| 24 Sep 2021 | CNY | 23.2 | 23.5 | 22.54 | 22.95 | 22.95 | -0.4 (-1.71%) | 1,611,147 |
| 23 Sep 2021 | CNY | 22.96 | 23.36 | 22.78 | 23.35 | 23.35 | +0.49 (+2.14%) | 1,462,650 |
| 22 Sep 2021 | CNY | 22.98 | 23.13 | 22.6 | 22.86 | 22.86 | -0.16 (-0.70%) | 990,866 |
| 17 Sep 2021 | CNY | 22.82 | 23.38 | 22.5 | 23.02 | 23.02 | +0.3 (+1.32%) | 1,186,050 |
| 16 Sep 2021 | CNY | 23.65 | 23.74 | 22.58 | 22.72 | 22.72 | -0.93 (-3.93%) | 2,693,900 |
| 15 Sep 2021 | CNY | 24.01 | 24.35 | 23.59 | 23.65 | 23.65 | -0.36 (-1.50%) | 1,522,550 |
| 14 Sep 2021 | CNY | 23.88 | 24.39 | 23.55 | 24.01 | 24.01 | +0.16 (+0.67%) | 1,687,325 |
| 13 Sep 2021 | CNY | 24.59 | 24.59 | 23.81 | 23.85 | 23.85 | -0.81 (-3.28%) | 2,850,500 |
| 10 Sep 2021 | CNY | 24.96 | 25.4 | 24.5 | 24.66 | 24.66 | -0.28 (-1.12%) | 2,348,600 |
| 9 Sep 2021 | CNY | 24.68 | 24.95 | 24.33 | 24.94 | 24.94 | +0.24 (+0.97%) | 2,069,416 |
| 8 Sep 2021 | CNY | 25.47 | 25.8 | 24.61 | 24.7 | 24.7 | -0.75 (-2.95%) | 3,418,600 |
| 7 Sep 2021 | CNY | 25.95 | 25.95 | 25.27 | 25.45 | 25.45 | -0.25 (-0.97%) | 3,146,128 |
| 6 Sep 2021 | CNY | 25.01 | 25.89 | 24.03 | 25.7 | 25.7 | +0.53 (+2.11%) | 4,860,678 |
| 3 Sep 2021 | CNY | 25.81 | 25.81 | 24.8 | 25.17 | 25.17 | -0.55 (-2.14%) | 4,225,807 |
| 2 Sep 2021 | CNY | 25.13 | 25.76 | 24.97 | 25.72 | 25.72 | +0.38 (+1.50%) | 5,301,064 |
| 1 Sep 2021 | CNY | 24 | 25.99 | 23.58 | 25.34 | 25.34 | +1.14 (+4.71%) | 5,454,314 |
| 31 Aug 2021 | CNY | 25.01 | 25.29 | 23.88 | 24.2 | 24.2 | -1 (-3.97%) | 3,373,100 |
| 30 Aug 2021 | CNY | 24.01 | 25.2 | 24.01 | 25.2 | 25.2 | +1.09 (+4.52%) | 3,993,725 |
| 27 Aug 2021 | CNY | 23.93 | 24.32 | 23.71 | 24.11 | 24.11 | +0.03 (+0.12%) | 2,109,275 |
| 26 Aug 2021 | CNY | 25.18 | 25.19 | 23.71 | 24.08 | 24.08 | -0.9 (-3.60%) | 3,394,509 |
| 25 Aug 2021 | CNY | 25.09 | 25.88 | 24.7 | 24.98 | 24.98 | -0.51 (-2.00%) | 3,147,684 |
| 24 Aug 2021 | CNY | 25.99 | 26.19 | 25.3 | 25.49 | 25.49 | +0.01 (+0.04%) | 3,273,946 |
| 23 Aug 2021 | CNY | 24.5 | 25.86 | 24.21 | 25.48 | 25.48 | +1.4 (+5.81%) | 4,651,007 |
| 20 Aug 2021 | CNY | 24.31 | 24.72 | 23.61 | 24.08 | 24.08 | -0.24 (-0.99%) | 1,953,564 |
| 19 Aug 2021 | CNY | 23.72 | 24.9 | 23.6 | 24.32 | 24.32 | +0.6 (+2.53%) | 2,196,958 |
| 18 Aug 2021 | CNY | 23.49 | 24.22 | 23.12 | 23.72 | 23.72 | +0.25 (+1.07%) | 2,065,264 |
