| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2021 | CNY | 20.9096 | 21.3848 | 20.62 | 20.9987 | 20.9987 | +0.074 (+0.36%) | 1,958,847 |
| 11 Oct 2021 | CNY | 21.3031 | 21.7041 | 20.8279 | 20.9244 | 20.9244 | -0.059 (-0.28%) | 1,663,461 |
| 8 Oct 2021 | CNY | 21.2288 | 21.5853 | 20.8947 | 20.9838 | 20.9838 | +0.319 (+1.55%) | 1,774,984 |
| 30 Sep 2021 | CNY | 20.5234 | 20.8279 | 20.5234 | 20.6645 | 20.6645 | +0.171 (+0.83%) | 1,512,639 |
| 29 Sep 2021 | CNY | 21.4442 | 21.5184 | 20.4343 | 20.4937 | 20.4937 | -1.062 (-4.93%) | 2,463,328 |
| 28 Sep 2021 | CNY | 21.7263 | 21.756 | 21.3848 | 21.5556 | 21.5556 | 0.0 (0.0%) | 1,769,461 |
| 27 Sep 2021 | CNY | 22.3055 | 22.506 | 21.4442 | 21.5556 | 21.5556 | -1.188 (-5.22%) | 3,297,989 |
| 24 Sep 2021 | CNY | 22.3426 | 23.3153 | 22.0753 | 22.7436 | 22.7436 | +0.223 (+0.99%) | 4,186,795 |
| 23 Sep 2021 | CNY | 23.0852 | 23.1149 | 22.4614 | 22.5208 | 22.5208 | -0.201 (-0.88%) | 3,146,384 |
| 22 Sep 2021 | CNY | 22.4392 | 23.1149 | 22.3723 | 22.7213 | 22.7213 | +0.304 (+1.36%) | 2,922,602 |
| 17 Sep 2021 | CNY | 22.6471 | 22.8698 | 22.3872 | 22.4169 | 22.4169 | -0.215 (-0.95%) | 2,496,955 |
| 16 Sep 2021 | CNY | 23.4341 | 23.746 | 22.6322 | 22.6322 | 22.6322 | -1.01 (-4.27%) | 4,564,876 |
| 15 Sep 2021 | CNY | 23.7757 | 24.7113 | 23.5901 | 23.642 | 23.642 | -0.364 (-1.52%) | 3,907,524 |
| 14 Sep 2021 | CNY | 23.6792 | 24.1321 | 23.3896 | 24.0059 | 24.0059 | +0.364 (+1.54%) | 4,275,061 |
| 13 Sep 2021 | CNY | 24.1544 | 24.2509 | 23.2485 | 23.642 | 23.642 | -0.735 (-3.02%) | 4,953,612 |
| 10 Sep 2021 | CNY | 24.689 | 25.1271 | 24.3623 | 24.3772 | 24.3772 | -0.572 (-2.29%) | 4,617,785 |
| 9 Sep 2021 | CNY | 25.4984 | 25.684 | 24.5702 | 24.9489 | 24.9489 | -1.247 (-4.76%) | 7,173,138 |
| 8 Sep 2021 | CNY | 24.9118 | 27.0948 | 24.9118 | 26.1963 | 26.1963 | +1.233 (+4.94%) | 8,960,497 |
| 7 Sep 2021 | CNY | 25.5429 | 26.1963 | 24.9266 | 24.9637 | 24.9637 | -0.951 (-3.67%) | 7,160,938 |
| 6 Sep 2021 | CNY | 24.9786 | 26.382 | 24.1692 | 25.9142 | 25.9142 | +0.483 (+1.90%) | 8,024,320 |
| 3 Sep 2021 | CNY | 25.335 | 27.5477 | 25.2533 | 25.4315 | 25.4315 | -0.408 (-1.58%) | 9,757,288 |
| 2 Sep 2021 | CNY | 26.0107 | 26.7235 | 24.8821 | 25.8399 | 25.8399 | -0.676 (-2.55%) | 9,295,496 |
| 1 Sep 2021 | CNY | 25.2905 | 27.4735 | 25.0974 | 26.5156 | 26.5156 | +0.312 (+1.19%) | 10,476,153 |
| 31 Aug 2021 | CNY | 27.622 | 31.3346 | 26.0998 | 26.2038 | 26.2038 | -3.163 (-10.77%) | 13,259,742 |
| 30 Aug 2021 | CNY | 33.4137 | 35.6413 | 28.8249 | 29.3669 | 29.3669 | 0.0 (0.0%) | 16,912,250 |
