| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 22.44 | 22.93 | 21.95 | 22.69 | 22.69 | +0.74 (+3.37%) | 1,204,715 |
| 29 Sep 2021 | CNY | 23.2 | 23.6 | 21.9 | 21.95 | 21.95 | -1.75 (-7.38%) | 2,123,190 |
| 28 Sep 2021 | CNY | 23.5 | 23.83 | 23.22 | 23.7 | 23.7 | -0.19 (-0.80%) | 885,066 |
| 27 Sep 2021 | CNY | 25.35 | 25.53 | 23.5 | 23.89 | 23.89 | -1.82 (-7.08%) | 2,071,342 |
| 24 Sep 2021 | CNY | 25.33 | 26.5 | 24.82 | 25.71 | 25.71 | +0.22 (+0.86%) | 1,656,937 |
| 23 Sep 2021 | CNY | 26 | 26.09 | 25.41 | 25.49 | 25.49 | -0.54 (-2.07%) | 1,079,263 |
| 22 Sep 2021 | CNY | 24.99 | 26.62 | 24.74 | 26.03 | 26.03 | +1.05 (+4.20%) | 1,611,973 |
| 17 Sep 2021 | CNY | 25.11 | 25.66 | 24.55 | 24.98 | 24.98 | -0.11 (-0.44%) | 1,127,034 |
| 16 Sep 2021 | CNY | 26.06 | 26.37 | 25.05 | 25.09 | 25.09 | -0.96 (-3.69%) | 1,559,065 |
| 15 Sep 2021 | CNY | 26.79 | 26.8 | 25.87 | 26.05 | 26.05 | -0.94 (-3.48%) | 1,843,191 |
| 14 Sep 2021 | CNY | 26.72 | 27.26 | 26.2 | 26.99 | 26.99 | +0.28 (+1.05%) | 1,683,767 |
| 13 Sep 2021 | CNY | 28.1 | 28.42 | 26.57 | 26.71 | 26.71 | -2.3 (-7.93%) | 3,682,217 |
| 10 Sep 2021 | CNY | 29.59 | 30.9 | 29.01 | 29.01 | 29.01 | -0.05 (-0.17%) | 3,070,977 |
| 9 Sep 2021 | CNY | 28.4 | 29.14 | 28.09 | 29.06 | 29.06 | +0.71 (+2.50%) | 2,428,853 |
| 8 Sep 2021 | CNY | 28.91 | 29.15 | 28.2 | 28.35 | 28.35 | -0.8 (-2.74%) | 2,531,174 |
| 7 Sep 2021 | CNY | 29.38 | 29.95 | 29.07 | 29.15 | 29.15 | -0.35 (-1.19%) | 2,108,167 |
| 6 Sep 2021 | CNY | 29.79 | 29.79 | 28.4 | 29.5 | 29.5 | -0.4 (-1.34%) | 2,388,310 |
| 3 Sep 2021 | CNY | 30.11 | 30.97 | 29.9 | 29.9 | 29.9 | -0.92 (-2.99%) | 2,869,734 |
| 2 Sep 2021 | CNY | 30.03 | 32.19 | 29.5 | 30.82 | 30.82 | +0.42 (+1.38%) | 4,699,146 |
| 1 Sep 2021 | CNY | 28.9 | 30.94 | 28.65 | 30.4 | 30.4 | +1.34 (+4.61%) | 3,991,851 |
| 31 Aug 2021 | CNY | 29.02 | 29.52 | 28.27 | 29.06 | 29.06 | -0.24 (-0.82%) | 2,325,600 |
| 30 Aug 2021 | CNY | 30.74 | 30.87 | 29.25 | 29.3 | 29.3 | -1.58 (-5.12%) | 3,693,717 |
| 27 Aug 2021 | CNY | 29.13 | 32.97 | 28.13 | 30.88 | 30.88 | +1.34 (+4.54%) | 5,648,856 |
| 26 Aug 2021 | CNY | 28.68 | 30.65 | 28.68 | 29.54 | 29.54 | +0.56 (+1.93%) | 3,380,412 |
| 25 Aug 2021 | CNY | 28.85 | 29.78 | 28.66 | 28.98 | 28.98 | -0.87 (-2.91%) | 3,446,294 |
| 24 Aug 2021 | CNY | 29.61 | 31.75 | 29.28 | 29.85 | 29.85 | +1.44 (+5.07%) | 5,580,148 |
| 23 Aug 2021 | CNY | 27.13 | 28.41 | 27.13 | 28.41 | 28.41 | +0.59 (+2.12%) | 3,541,997 |
| 20 Aug 2021 | CNY | 31.2 | 31.2 | 26.3 | 27.82 | 27.82 | -4.92 (-15.03%) | 5,577,305 |
| 19 Aug 2021 | CNY | 31.61 | 33.21 | 31.3 | 32.74 | 32.74 | +1.13 (+3.57%) | 4,168,884 |
| 18 Aug 2021 | CNY | 32 | 33.07 | 31.2 | 31.61 | 31.61 | -0.9 (-2.77%) | 3,731,080 |
