| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 18.3 | 18.87 | 18.3 | 18.5 | 18.5 | +0.24 (+1.31%) | 688,681 |
| 29 Sep 2021 | CNY | 18.97 | 18.97 | 18.25 | 18.26 | 18.26 | -0.72 (-3.79%) | 910,800 |
| 28 Sep 2021 | CNY | 19.2 | 19.22 | 18.89 | 18.98 | 18.98 | +0.03 (+0.16%) | 573,017 |
| 27 Sep 2021 | CNY | 19.63 | 19.71 | 18.78 | 18.95 | 18.95 | -0.56 (-2.87%) | 1,066,200 |
| 24 Sep 2021 | CNY | 19.62 | 19.67 | 19.36 | 19.51 | 19.51 | -0.12 (-0.61%) | 924,667 |
| 23 Sep 2021 | CNY | 19.34 | 19.89 | 19.34 | 19.63 | 19.63 | +0.29 (+1.50%) | 1,306,430 |
| 22 Sep 2021 | CNY | 19.64 | 19.67 | 19 | 19.34 | 19.34 | -0.36 (-1.83%) | 1,768,452 |
| 17 Sep 2021 | CNY | 20.57 | 20.72 | 19.43 | 19.7 | 19.7 | -1.06 (-5.11%) | 3,054,164 |
| 16 Sep 2021 | CNY | 21 | 21.24 | 20.75 | 20.76 | 20.76 | -0.33 (-1.56%) | 1,717,056 |
| 15 Sep 2021 | CNY | 21.17 | 21.25 | 21 | 21.09 | 21.09 | -0.01 (-0.05%) | 1,222,590 |
| 14 Sep 2021 | CNY | 21.19 | 21.25 | 20.9 | 21.1 | 21.1 | -0.08 (-0.38%) | 1,375,992 |
| 13 Sep 2021 | CNY | 21.23 | 21.23 | 20.96 | 21.18 | 21.18 | -0.08 (-0.38%) | 1,229,216 |
| 10 Sep 2021 | CNY | 21.84 | 21.84 | 21.14 | 21.26 | 21.26 | -0.69 (-3.14%) | 1,981,912 |
| 9 Sep 2021 | CNY | 22 | 22.16 | 21.89 | 21.95 | 21.95 | -0.17 (-0.77%) | 1,108,022 |
| 8 Sep 2021 | CNY | 21.97 | 22.19 | 21.73 | 22.12 | 22.12 | +0.2 (+0.91%) | 1,333,264 |
| 7 Sep 2021 | CNY | 22.1 | 22.1 | 21.71 | 21.92 | 21.92 | -0.07 (-0.32%) | 1,084,722 |
| 6 Sep 2021 | CNY | 21.55 | 22.09 | 21.26 | 21.99 | 21.99 | +0.34 (+1.57%) | 1,260,208 |
| 3 Sep 2021 | CNY | 21.77 | 22.68 | 21.63 | 21.65 | 21.65 | +0.09 (+0.42%) | 1,843,418 |
| 2 Sep 2021 | CNY | 21.63 | 21.69 | 21.26 | 21.56 | 21.56 | +0.08 (+0.37%) | 1,170,875 |
| 1 Sep 2021 | CNY | 21.18 | 21.55 | 21.08 | 21.48 | 21.48 | +0.46 (+2.19%) | 1,292,231 |
| 31 Aug 2021 | CNY | 21.38 | 21.44 | 20.78 | 21.02 | 21.02 | -0.18 (-0.85%) | 1,120,875 |
| 30 Aug 2021 | CNY | 21.69 | 21.84 | 21 | 21.2 | 21.2 | -0.7 (-3.20%) | 1,604,430 |
| 27 Aug 2021 | CNY | 21.7 | 22.33 | 20.97 | 21.9 | 21.9 | +0.18 (+0.83%) | 1,886,300 |
| 26 Aug 2021 | CNY | 22.3 | 22.48 | 21.72 | 21.72 | 21.72 | -0.61 (-2.73%) | 1,762,133 |
| 25 Aug 2021 | CNY | 22.22 | 22.63 | 22.08 | 22.33 | 22.33 | -0.42 (-1.85%) | 2,471,041 |
| 24 Aug 2021 | CNY | 21.87 | 24.5 | 21.8 | 22.75 | 22.75 | +1.16 (+5.37%) | 4,475,226 |
| 23 Aug 2021 | CNY | 20.75 | 21.88 | 20.75 | 21.59 | 21.59 | +0.65 (+3.10%) | 1,255,615 |
| 20 Aug 2021 | CNY | 21.22 | 21.32 | 20.69 | 20.94 | 20.94 | -0.31 (-1.46%) | 932,288 |
| 19 Aug 2021 | CNY | 21.7 | 21.87 | 21.25 | 21.25 | 21.25 | -0.47 (-2.16%) | 1,039,700 |
| 18 Aug 2021 | CNY | 21.95 | 22.01 | 21.44 | 21.72 | 21.72 | -0.11 (-0.50%) | 1,011,098 |
