| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 21.05 | 22.51 | 21.05 | 22.1 | 22.1 | +1.07 (+5.09%) | 2,208,367 |
| 29 Sep 2021 | CNY | 22.31 | 22.65 | 21 | 21.03 | 21.03 | -1.62 (-7.15%) | 2,279,502 |
| 28 Sep 2021 | CNY | 22.15 | 22.66 | 21.55 | 22.65 | 22.65 | +0.58 (+2.63%) | 2,394,630 |
| 27 Sep 2021 | CNY | 23.86 | 24.49 | 22 | 22.07 | 22.07 | -1.87 (-7.81%) | 3,540,068 |
| 24 Sep 2021 | CNY | 25.39 | 25.39 | 23.85 | 23.94 | 23.94 | -1.5 (-5.90%) | 3,708,771 |
| 23 Sep 2021 | CNY | 24.4 | 25.47 | 24.25 | 25.44 | 25.44 | +1.05 (+4.31%) | 4,189,176 |
| 22 Sep 2021 | CNY | 24.22 | 25.21 | 24.22 | 24.39 | 24.39 | -0.35 (-1.41%) | 2,511,804 |
| 17 Sep 2021 | CNY | 24 | 24.76 | 23.85 | 24.74 | 24.74 | +0.53 (+2.19%) | 2,976,848 |
| 16 Sep 2021 | CNY | 25.37 | 25.95 | 24.18 | 24.21 | 24.21 | -1.59 (-6.16%) | 4,955,052 |
| 15 Sep 2021 | CNY | 26.2 | 26.26 | 25.18 | 25.8 | 25.8 | -0.29 (-1.11%) | 3,983,413 |
| 14 Sep 2021 | CNY | 26.45 | 26.79 | 25.4 | 26.09 | 26.09 | -1.3 (-4.75%) | 6,876,281 |
| 13 Sep 2021 | CNY | 28.18 | 28.53 | 26.66 | 27.39 | 27.39 | +0.37 (+1.37%) | 7,594,113 |
| 10 Sep 2021 | CNY | 26.8 | 28.67 | 26.4 | 27.02 | 27.02 | -0.33 (-1.21%) | 11,062,363 |
| 9 Sep 2021 | CNY | 25.14 | 27.96 | 25.05 | 27.35 | 27.35 | +1.86 (+7.30%) | 12,237,254 |
| 8 Sep 2021 | CNY | 26.09 | 26.85 | 25.37 | 25.49 | 25.49 | -0.81 (-3.08%) | 6,510,058 |
| 7 Sep 2021 | CNY | 25 | 27.46 | 25 | 26.3 | 26.3 | +1.32 (+5.28%) | 9,837,833 |
| 6 Sep 2021 | CNY | 24.35 | 25 | 23.83 | 24.98 | 24.98 | +0.64 (+2.63%) | 4,582,662 |
| 3 Sep 2021 | CNY | 25.13 | 25.38 | 23.75 | 24.34 | 24.34 | -0.59 (-2.37%) | 5,617,818 |
| 2 Sep 2021 | CNY | 24.04 | 25.72 | 23.8 | 24.93 | 24.93 | +0.41 (+1.67%) | 7,470,179 |
| 1 Sep 2021 | CNY | 25.95 | 26.25 | 24.49 | 24.52 | 24.52 | -1.72 (-6.55%) | 9,065,120 |
| 31 Aug 2021 | CNY | 25.72 | 29 | 25.7 | 26.24 | 26.24 | +0.91 (+3.59%) | 13,354,381 |
| 30 Aug 2021 | CNY | 25.88 | 25.88 | 24.5 | 25.33 | 25.33 | -0.62 (-2.39%) | 7,084,190 |
| 27 Aug 2021 | CNY | 26.75 | 27.22 | 25.5 | 25.95 | 25.95 | -0.43 (-1.63%) | 10,089,244 |
| 26 Aug 2021 | CNY | 24.34 | 27.87 | 23.69 | 26.38 | 26.38 | +2.08 (+8.56%) | 16,374,238 |
| 25 Aug 2021 | CNY | 25.14 | 25.14 | 23.66 | 24.3 | 24.3 | -1.27 (-4.97%) | 12,798,203 |
| 24 Aug 2021 | CNY | 21.5 | 25.57 | 21.33 | 25.57 | 25.57 | +4.26 (+19.99%) | 12,077,955 |
| 23 Aug 2021 | CNY | 20.89 | 21.42 | 20.89 | 21.31 | 21.31 | +0.46 (+2.21%) | 1,918,406 |
| 20 Aug 2021 | CNY | 21.95 | 21.95 | 20.61 | 20.85 | 20.85 | -1.26 (-5.70%) | 3,574,648 |
| 19 Aug 2021 | CNY | 23.32 | 23.4 | 22.01 | 22.11 | 22.11 | -1.64 (-6.91%) | 5,176,879 |
| 18 Aug 2021 | CNY | 22.41 | 24.19 | 22.12 | 23.75 | 23.75 | +0.67 (+2.90%) | 7,219,731 |
