| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 19.15 | 20.37 | 19.15 | 20.09 | 20.09 | +0.75 (+3.88%) | 6,312,154 |
| 13 Oct 2021 | CNY | 18.95 | 19.38 | 18.73 | 19.34 | 19.34 | +0.29 (+1.52%) | 3,369,707 |
| 12 Oct 2021 | CNY | 19.36 | 19.6 | 18.7 | 19.05 | 19.05 | -0.53 (-2.71%) | 3,937,259 |
| 11 Oct 2021 | CNY | 19.8 | 20.15 | 19.52 | 19.58 | 19.58 | +0.19 (+0.98%) | 4,587,237 |
| 8 Oct 2021 | CNY | 19.65 | 19.88 | 19.31 | 19.39 | 19.39 | -0.07 (-0.36%) | 2,963,047 |
| 30 Sep 2021 | CNY | 19.04 | 19.52 | 19.04 | 19.46 | 19.46 | +0.55 (+2.91%) | 3,110,480 |
| 29 Sep 2021 | CNY | 19.76 | 19.8 | 18.89 | 18.91 | 18.91 | -0.89 (-4.49%) | 3,418,100 |
| 28 Sep 2021 | CNY | 19.33 | 19.95 | 19.29 | 19.8 | 19.8 | +0.32 (+1.64%) | 3,015,119 |
| 27 Sep 2021 | CNY | 20.01 | 20.18 | 19.32 | 19.48 | 19.48 | -0.68 (-3.37%) | 4,653,725 |
| 24 Sep 2021 | CNY | 20.71 | 20.71 | 20.08 | 20.16 | 20.16 | -0.67 (-3.22%) | 4,420,784 |
| 23 Sep 2021 | CNY | 20.8 | 21.61 | 20.8 | 20.83 | 20.83 | +0.19 (+0.92%) | 5,705,045 |
| 22 Sep 2021 | CNY | 20.08 | 20.85 | 19.9 | 20.64 | 20.64 | +0.39 (+1.93%) | 4,245,199 |
| 17 Sep 2021 | CNY | 20.05 | 20.3 | 19.72 | 20.25 | 20.25 | -0.02 (-0.10%) | 4,336,137 |
| 16 Sep 2021 | CNY | 21.35 | 21.39 | 20.2 | 20.27 | 20.27 | -1.01 (-4.75%) | 7,348,186 |
| 15 Sep 2021 | CNY | 21.06 | 21.57 | 20.94 | 21.28 | 21.28 | +0.17 (+0.81%) | 5,109,245 |
| 14 Sep 2021 | CNY | 21.31 | 21.48 | 20.93 | 21.11 | 21.11 | -0.26 (-1.22%) | 5,268,837 |
| 13 Sep 2021 | CNY | 22.1 | 22.1 | 20.83 | 21.37 | 21.37 | -0.83 (-3.74%) | 10,331,022 |
| 10 Sep 2021 | CNY | 22.47 | 22.6 | 21.85 | 22.2 | 22.2 | -0.64 (-2.80%) | 9,946,449 |
| 9 Sep 2021 | CNY | 22.75 | 24.02 | 21.8 | 22.84 | 22.84 | +0.08 (+0.35%) | 11,608,346 |
| 8 Sep 2021 | CNY | 23 | 23.23 | 22.5 | 22.76 | 22.76 | -0.31 (-1.34%) | 6,460,402 |
| 7 Sep 2021 | CNY | 22.87 | 23.17 | 22.5 | 23.07 | 23.07 | +0.07 (+0.30%) | 5,855,843 |
| 6 Sep 2021 | CNY | 24 | 24.2 | 22.5 | 23 | 23 | -1.07 (-4.45%) | 10,852,735 |
| 3 Sep 2021 | CNY | 24.5 | 26.18 | 23.9 | 24.07 | 24.07 | -0.13 (-0.54%) | 13,120,345 |
| 2 Sep 2021 | CNY | 22.38 | 24.34 | 22.28 | 24.2 | 24.2 | +1.7 (+7.56%) | 10,631,824 |
| 1 Sep 2021 | CNY | 23.96 | 23.96 | 22.34 | 22.5 | 22.5 | -1.28 (-5.38%) | 8,585,868 |
| 31 Aug 2021 | CNY | 25.05 | 25.4 | 23.26 | 23.78 | 23.78 | -0.97 (-3.92%) | 9,871,050 |
| 30 Aug 2021 | CNY | 23.76 | 25.05 | 23.2 | 24.75 | 24.75 | +0.99 (+4.17%) | 12,552,389 |
| 27 Aug 2021 | CNY | 25.25 | 25.25 | 23.72 | 23.76 | 23.76 | -1.57 (-6.20%) | 12,059,246 |
| 26 Aug 2021 | CNY | 24.51 | 25.93 | 23.95 | 25.33 | 25.33 | +0.79 (+3.22%) | 13,535,408 |
| 25 Aug 2021 | CNY | 23.23 | 24.88 | 23.2 | 24.54 | 24.54 | +1.2 (+5.14%) | 11,665,230 |
