| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2021 | CNY | 20.94 | 21.23 | 20.61 | 21.22 | 21.22 | +0.23 (+1.10%) | 753,760 |
| 17 Sep 2021 | CNY | 21.3 | 21.3 | 20.6 | 20.99 | 20.99 | -0.23 (-1.08%) | 1,271,720 |
| 16 Sep 2021 | CNY | 21.5 | 21.89 | 21.22 | 21.22 | 21.22 | -0.28 (-1.30%) | 1,571,820 |
| 15 Sep 2021 | CNY | 21.31 | 21.59 | 21.1 | 21.5 | 21.5 | +0.13 (+0.61%) | 1,317,320 |
| 14 Sep 2021 | CNY | 21.88 | 22.36 | 21.2 | 21.37 | 21.37 | -0.48 (-2.20%) | 2,905,940 |
| 13 Sep 2021 | CNY | 22.7 | 22.7 | 21.7 | 21.85 | 21.85 | -0.85 (-3.74%) | 3,146,482 |
| 10 Sep 2021 | CNY | 23.21 | 23.47 | 22.7 | 22.7 | 22.7 | -0.55 (-2.37%) | 1,781,760 |
| 9 Sep 2021 | CNY | 23.92 | 23.92 | 23.15 | 23.25 | 23.25 | -0.65 (-2.72%) | 1,588,640 |
| 8 Sep 2021 | CNY | 24.26 | 24.28 | 23.7 | 23.9 | 23.9 | -0.3 (-1.24%) | 1,497,220 |
| 7 Sep 2021 | CNY | 24.12 | 24.26 | 23.92 | 24.2 | 24.2 | +0.06 (+0.25%) | 1,155,408 |
| 6 Sep 2021 | CNY | 24.27 | 24.45 | 23.76 | 24.14 | 24.14 | -0.11 (-0.45%) | 1,253,000 |
| 3 Sep 2021 | CNY | 23.65 | 24.36 | 23.58 | 24.25 | 24.25 | +0.41 (+1.72%) | 1,589,060 |
| 2 Sep 2021 | CNY | 23.62 | 23.96 | 23.41 | 23.84 | 23.84 | +0.24 (+1.02%) | 1,113,180 |
| 1 Sep 2021 | CNY | 23.79 | 23.86 | 23.01 | 23.6 | 23.6 | -0.19 (-0.80%) | 1,586,540 |
| 31 Aug 2021 | CNY | 24.2 | 24.47 | 23.5 | 23.79 | 23.79 | -0.41 (-1.69%) | 1,512,160 |
| 30 Aug 2021 | CNY | 24.92 | 25.48 | 24.08 | 24.2 | 24.2 | -0.68 (-2.73%) | 2,144,028 |
| 27 Aug 2021 | CNY | 25.52 | 25.96 | 24.5 | 24.88 | 24.88 | -0.82 (-3.19%) | 2,648,220 |
| 26 Aug 2021 | CNY | 27.32 | 27.38 | 25.61 | 25.7 | 25.7 | -1.48 (-5.45%) | 3,089,260 |
| 25 Aug 2021 | CNY | 26.34 | 27.28 | 26.34 | 27.18 | 27.18 | +0.69 (+2.60%) | 2,780,280 |
| 24 Aug 2021 | CNY | 26.53 | 26.95 | 26.13 | 26.49 | 26.49 | +0.14 (+0.53%) | 2,380,820 |
| 23 Aug 2021 | CNY | 25.51 | 26.5 | 25.51 | 26.35 | 26.35 | +1 (+3.94%) | 2,001,500 |
| 20 Aug 2021 | CNY | 25.71 | 25.87 | 24.81 | 25.35 | 25.35 | -0.55 (-2.12%) | 1,419,240 |
| 19 Aug 2021 | CNY | 25.5 | 26.22 | 25.5 | 25.9 | 25.9 | +0.41 (+1.61%) | 1,851,760 |
| 18 Aug 2021 | CNY | 25.25 | 25.79 | 25.1 | 25.49 | 25.49 | +0.15 (+0.59%) | 1,706,660 |
| 17 Aug 2021 | CNY | 26.61 | 27 | 25.21 | 25.34 | 25.34 | -1.49 (-5.55%) | 2,660,060 |
| 16 Aug 2021 | CNY | 26.49 | 26.94 | 25.63 | 26.83 | 26.83 | +0.34 (+1.28%) | 2,573,640 |
| 13 Aug 2021 | CNY | 27 | 27.15 | 26.2 | 26.49 | 26.49 | -0.81 (-2.97%) | 2,865,820 |
| 12 Aug 2021 | CNY | 26.29 | 27.4 | 26.12 | 27.3 | 27.3 | +0.77 (+2.90%) | 4,144,020 |
| 11 Aug 2021 | CNY | 27.68 | 27.68 | 25.68 | 26.53 | 26.53 | -2.17 (-7.56%) | 6,345,500 |
| 10 Aug 2021 | CNY | 28.05 | 28.99 | 27.82 | 28.7 | 28.7 | +0.45 (+1.59%) | 2,878,029 |
