| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 21.1 | 21.29 | 20.19 | 20.26 | 20.26 | -0.84 (-3.98%) | 20,013,686 |
| 13 Oct 2021 | CNY | 21.4 | 21.5 | 20.75 | 21.1 | 21.1 | -0.4 (-1.86%) | 12,029,507 |
| 12 Oct 2021 | CNY | 21.05 | 21.58 | 20.66 | 21.5 | 21.5 | +0.44 (+2.09%) | 16,049,412 |
| 11 Oct 2021 | CNY | 20.86 | 21.95 | 20.78 | 21.06 | 21.06 | +0.29 (+1.40%) | 19,572,127 |
| 8 Oct 2021 | CNY | 20.15 | 20.84 | 19.9 | 20.77 | 20.77 | +0.61 (+3.03%) | 15,220,548 |
| 30 Sep 2021 | CNY | 19.93 | 20.33 | 19.75 | 20.16 | 20.16 | +0.29 (+1.46%) | 12,557,445 |
| 29 Sep 2021 | CNY | 19.8 | 20.23 | 19.62 | 19.87 | 19.87 | -0.16 (-0.80%) | 10,918,490 |
| 28 Sep 2021 | CNY | 20.2 | 20.46 | 19.74 | 20.03 | 20.03 | +0.01 (+0.05%) | 14,856,604 |
| 27 Sep 2021 | CNY | 19.86 | 20.26 | 19.72 | 20.02 | 20.02 | +0.16 (+0.81%) | 16,351,666 |
| 24 Sep 2021 | CNY | 19.96 | 20.4 | 19.8 | 19.86 | 19.86 | 0.0 (0.0%) | 16,336,323 |
| 23 Sep 2021 | CNY | 19.1 | 20.2 | 19.02 | 19.86 | 19.86 | +0.75 (+3.92%) | 27,678,973 |
| 22 Sep 2021 | CNY | 18.63 | 19.16 | 18.58 | 19.11 | 19.11 | -0.44 (-2.25%) | 23,510,673 |
| 17 Sep 2021 | CNY | 19.82 | 19.99 | 19.12 | 19.55 | 19.55 | -0.2 (-1.01%) | 23,736,315 |
| 16 Sep 2021 | CNY | 20.17 | 20.45 | 19.75 | 19.75 | 19.75 | -0.55 (-2.71%) | 19,192,239 |
| 15 Sep 2021 | CNY | 21 | 21 | 20.1 | 20.3 | 20.3 | -0.54 (-2.59%) | 18,145,073 |
| 14 Sep 2021 | CNY | 21.39 | 21.85 | 20.75 | 20.84 | 20.84 | -0.46 (-2.16%) | 20,774,477 |
| 13 Sep 2021 | CNY | 21.99 | 22.16 | 21.16 | 21.3 | 21.3 | -0.6 (-2.74%) | 14,323,025 |
| 10 Sep 2021 | CNY | 22.05 | 22.5 | 21.81 | 21.9 | 21.9 | -0.25 (-1.13%) | 15,143,671 |
| 9 Sep 2021 | CNY | 22.46 | 22.63 | 21.93 | 22.15 | 22.15 | -0.29 (-1.29%) | 13,339,737 |
| 8 Sep 2021 | CNY | 22.45 | 22.65 | 22.16 | 22.44 | 22.44 | 0.0 (0.0%) | 11,589,769 |
| 7 Sep 2021 | CNY | 22.53 | 22.66 | 22.15 | 22.44 | 22.44 | 0.0 (0.0%) | 11,781,684 |
| 6 Sep 2021 | CNY | 22.38 | 22.98 | 22.33 | 22.44 | 22.44 | +0.04 (+0.18%) | 13,950,783 |
| 3 Sep 2021 | CNY | 22.1 | 22.6 | 21.68 | 22.4 | 22.4 | +0.3 (+1.36%) | 9,484,219 |
| 2 Sep 2021 | CNY | 22.25 | 22.45 | 21.91 | 22.1 | 22.1 | -0.14 (-0.63%) | 10,885,807 |
| 1 Sep 2021 | CNY | 21.5 | 22.54 | 21.16 | 22.24 | 22.24 | +0.62 (+2.87%) | 14,004,988 |
| 31 Aug 2021 | CNY | 21.4 | 21.67 | 20.82 | 21.62 | 21.62 | +0.2 (+0.93%) | 13,367,674 |
| 30 Aug 2021 | CNY | 22.2 | 22.2 | 21.1 | 21.42 | 21.42 | -0.48 (-2.19%) | 19,477,460 |
| 27 Aug 2021 | CNY | 22.71 | 22.78 | 21.67 | 21.9 | 21.9 | -0.46 (-2.06%) | 15,196,763 |
| 26 Aug 2021 | CNY | 23.03 | 23.09 | 22.18 | 22.36 | 22.36 | -0.73 (-3.16%) | 16,426,595 |
| 25 Aug 2021 | CNY | 23.18 | 23.29 | 22.88 | 23.09 | 23.09 | -0.09 (-0.39%) | 5,603,003 |
