| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 22.78 | 24.83 | 22.78 | 24.83 | 24.83 | +2.26 (+10.01%) | 3,789,404 |
| 13 Oct 2021 | CNY | 22.39 | 22.78 | 22 | 22.57 | 22.57 | +0.46 (+2.08%) | 3,701,378 |
| 12 Oct 2021 | CNY | 23.05 | 23.2 | 21.79 | 22.11 | 22.11 | -0.88 (-3.83%) | 4,969,216 |
| 11 Oct 2021 | CNY | 23.42 | 23.52 | 22.66 | 22.99 | 22.99 | -0.12 (-0.52%) | 3,275,100 |
| 8 Oct 2021 | CNY | 23.38 | 23.92 | 22.92 | 23.11 | 23.11 | -0.4 (-1.70%) | 3,567,341 |
| 30 Sep 2021 | CNY | 22.96 | 23.65 | 22.42 | 23.51 | 23.51 | +1.29 (+5.81%) | 5,094,100 |
| 29 Sep 2021 | CNY | 23.45 | 23.75 | 22.18 | 22.22 | 22.22 | -1.4 (-5.93%) | 6,131,820 |
| 28 Sep 2021 | CNY | 23.25 | 24.25 | 23.25 | 23.62 | 23.62 | +0.36 (+1.55%) | 5,353,214 |
| 27 Sep 2021 | CNY | 24.66 | 24.66 | 22.5 | 23.26 | 23.26 | -0.94 (-3.88%) | 7,514,173 |
| 24 Sep 2021 | CNY | 24.79 | 24.98 | 23.95 | 24.2 | 24.2 | -0.73 (-2.93%) | 5,988,966 |
| 23 Sep 2021 | CNY | 25.32 | 25.66 | 24.54 | 24.93 | 24.93 | -0.39 (-1.54%) | 6,809,101 |
| 22 Sep 2021 | CNY | 25 | 25.88 | 24.53 | 25.32 | 25.32 | -0.2 (-0.78%) | 7,390,657 |
| 17 Sep 2021 | CNY | 27.98 | 27.98 | 25.42 | 25.52 | 25.52 | -2.69 (-9.54%) | 14,649,828 |
| 16 Sep 2021 | CNY | 30.75 | 31.26 | 28.17 | 28.21 | 28.21 | -3.09 (-9.87%) | 12,325,426 |
| 15 Sep 2021 | CNY | 31.41 | 33 | 31.02 | 31.3 | 31.3 | -1.03 (-3.19%) | 13,237,224 |
| 14 Sep 2021 | CNY | 31.38 | 34.14 | 30.11 | 32.33 | 32.33 | +0.92 (+2.93%) | 18,677,836 |
| 13 Sep 2021 | CNY | 29.95 | 31.61 | 29.5 | 31.41 | 31.41 | +1.47 (+4.91%) | 15,965,355 |
| 10 Sep 2021 | CNY | 29.46 | 29.96 | 28.71 | 29.94 | 29.94 | +0.47 (+1.59%) | 9,855,063 |
| 9 Sep 2021 | CNY | 29.26 | 29.8 | 28.66 | 29.47 | 29.47 | +0.16 (+0.55%) | 8,198,781 |
| 8 Sep 2021 | CNY | 30.19 | 30.48 | 28.86 | 29.31 | 29.31 | -1.19 (-3.90%) | 11,114,159 |
| 7 Sep 2021 | CNY | 29.41 | 30.65 | 28.87 | 30.5 | 30.5 | +0.53 (+1.77%) | 12,809,721 |
| 6 Sep 2021 | CNY | 29.3 | 30.18 | 27.78 | 29.97 | 29.97 | +0.08 (+0.27%) | 12,679,070 |
| 3 Sep 2021 | CNY | 29.87 | 31.18 | 29.02 | 29.89 | 29.89 | +0.43 (+1.46%) | 13,507,531 |
| 2 Sep 2021 | CNY | 28.28 | 30.55 | 28.28 | 29.46 | 29.46 | -0.33 (-1.11%) | 12,886,972 |
| 1 Sep 2021 | CNY | 32.2 | 32.2 | 29.79 | 29.79 | 29.79 | -3.31 (-10%) | 18,647,210 |
| 31 Aug 2021 | CNY | 33.02 | 34.77 | 32.55 | 33.1 | 33.1 | -1.14 (-3.33%) | 20,369,373 |
| 30 Aug 2021 | CNY | 31.91 | 34.74 | 31.03 | 34.24 | 34.24 | +1.66 (+5.10%) | 26,594,982 |
| 27 Aug 2021 | CNY | 31.8 | 35.49 | 31.5 | 32.58 | 32.58 | -1.22 (-3.61%) | 26,816,638 |
| 26 Aug 2021 | CNY | 30 | 34.69 | 29.66 | 33.8 | 33.8 | +2.17 (+6.86%) | 29,791,401 |
| 25 Aug 2021 | CNY | 31.95 | 32.95 | 28.5 | 31.63 | 31.63 | +1.68 (+5.61%) | 30,342,334 |
