| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 22.74 | 23.4533 | 22.3667 | 22.6667 | 22.6667 | -0.227 (-0.99%) | 2,689,500 |
| 14 Oct 2021 | CNY | 22.5867 | 24.3 | 22.1067 | 22.8933 | 22.8933 | +1.907 (+9.08%) | 3,520,650 |
| 13 Oct 2021 | CNY | 20.8067 | 21.1333 | 20.7133 | 20.9867 | 20.9867 | +0.073 (+0.35%) | 504,600 |
| 12 Oct 2021 | CNY | 21.0333 | 21.3133 | 20.6333 | 20.9133 | 20.9133 | -0.34 (-1.60%) | 807,600 |
| 11 Oct 2021 | CNY | 21.74 | 21.7733 | 20.9267 | 21.2533 | 21.2533 | -0.28 (-1.30%) | 815,400 |
| 8 Oct 2021 | CNY | 21 | 21.6533 | 21 | 21.5333 | 21.5333 | +0.567 (+2.70%) | 847,200 |
| 30 Sep 2021 | CNY | 20.3067 | 21.1 | 20.2933 | 20.9667 | 20.9667 | +0.673 (+3.32%) | 677,100 |
| 29 Sep 2021 | CNY | 21.3333 | 21.3333 | 20.22 | 20.2933 | 20.2933 | -1.033 (-4.85%) | 955,650 |
| 28 Sep 2021 | CNY | 20.7933 | 21.3667 | 20.7933 | 21.3267 | 21.3267 | +0.287 (+1.36%) | 739,200 |
| 27 Sep 2021 | CNY | 22.0733 | 22.3333 | 20.6933 | 21.04 | 21.04 | -1.327 (-5.93%) | 1,807,927 |
| 24 Sep 2021 | CNY | 23.2533 | 23.2533 | 22.1133 | 22.3667 | 22.3667 | -0.607 (-2.64%) | 1,504,477 |
| 23 Sep 2021 | CNY | 21.7667 | 23.5333 | 21.5467 | 22.9733 | 22.9733 | +1.26 (+5.80%) | 2,437,621 |
| 22 Sep 2021 | CNY | 21.34 | 22.0067 | 21.34 | 21.7133 | 21.7133 | +0.04 (+0.18%) | 1,288,072 |
| 17 Sep 2021 | CNY | 23.0667 | 23.8467 | 21.2933 | 21.6733 | 21.6733 | -1.633 (-7.01%) | 3,167,250 |
| 16 Sep 2021 | CNY | 23.52 | 24.46 | 23.2333 | 23.3067 | 23.3067 | -0.487 (-2.05%) | 2,904,225 |
| 15 Sep 2021 | CNY | 22.6667 | 24.6 | 22.4667 | 23.7933 | 23.7933 | +1.047 (+4.60%) | 3,924,000 |
| 14 Sep 2021 | CNY | 23.06 | 23.4067 | 22.5467 | 22.7467 | 22.7467 | -0.52 (-2.23%) | 1,557,297 |
| 13 Sep 2021 | CNY | 22.84 | 23.4667 | 22.2667 | 23.2667 | 23.2667 | +0.14 (+0.61%) | 2,793,450 |
| 10 Sep 2021 | CNY | 23.8667 | 23.8667 | 22.8 | 23.1267 | 23.1267 | -0.513 (-2.17%) | 2,198,100 |
| 9 Sep 2021 | CNY | 23.6 | 23.8067 | 23.1267 | 23.64 | 23.64 | +0.12 (+0.51%) | 2,550,739 |
| 8 Sep 2021 | CNY | 24 | 24.2467 | 23.3467 | 23.52 | 23.52 | -0.74 (-3.05%) | 3,307,665 |
| 7 Sep 2021 | CNY | 25.1067 | 25.1067 | 23.8133 | 24.26 | 24.26 | -0.913 (-3.63%) | 4,502,872 |
| 6 Sep 2021 | CNY | 22.84 | 26.5867 | 22.84 | 25.1733 | 25.1733 | +2.333 (+10.22%) | 6,582,061 |
| 3 Sep 2021 | CNY | 23.7733 | 24.5867 | 22.5333 | 22.84 | 22.84 | -0.82 (-3.47%) | 2,609,382 |
| 2 Sep 2021 | CNY | 23.0333 | 23.7867 | 22.34 | 23.66 | 23.66 | +0.7 (+3.05%) | 2,279,373 |
| 1 Sep 2021 | CNY | 23.26 | 24.3467 | 22.62 | 22.96 | 22.96 | -0.327 (-1.40%) | 2,954,382 |
| 31 Aug 2021 | CNY | 23.9333 | 24.2333 | 22.9733 | 23.2867 | 23.2867 | -1.047 (-4.30%) | 2,598,450 |
| 30 Aug 2021 | CNY | 25 | 25.1 | 23.68 | 24.3333 | 24.3333 | +0.04 (+0.16%) | 3,394,569 |
| 27 Aug 2021 | CNY | 24.2133 | 25.78 | 24.0667 | 24.2933 | 24.2933 | +0.06 (+0.25%) | 4,921,800 |
| 26 Aug 2021 | CNY | 24.22 | 24.96 | 23.9467 | 24.2333 | 24.2333 | -0.287 (-1.17%) | 5,946,186 |
