| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 23.14 | 23.44 | 22 | 23.28 | 23.28 | +0.33 (+1.44%) | 3,027,768 |
| 29 Sep 2021 | CNY | 23.45 | 23.9 | 22.92 | 22.95 | 22.95 | -0.59 (-2.51%) | 2,146,368 |
| 28 Sep 2021 | CNY | 22.95 | 23.74 | 22.71 | 23.54 | 23.54 | +0.59 (+2.57%) | 2,202,768 |
| 27 Sep 2021 | CNY | 24 | 24.28 | 22.7 | 22.95 | 22.95 | -1.02 (-4.26%) | 2,931,060 |
| 24 Sep 2021 | CNY | 24.47 | 24.47 | 23.3 | 23.97 | 23.97 | -0.13 (-0.54%) | 3,597,288 |
| 23 Sep 2021 | CNY | 24.59 | 24.81 | 23.93 | 24.1 | 24.1 | -0.6 (-2.43%) | 3,258,592 |
| 22 Sep 2021 | CNY | 24.39 | 24.94 | 24.01 | 24.7 | 24.7 | +0.05 (+0.20%) | 1,699,560 |
| 17 Sep 2021 | CNY | 24.69 | 25.55 | 23.9 | 24.65 | 24.65 | +0.02 (+0.08%) | 3,299,229 |
| 16 Sep 2021 | CNY | 25.99 | 26.48 | 24.5 | 24.63 | 24.63 | -1.32 (-5.09%) | 3,474,448 |
| 15 Sep 2021 | CNY | 24.31 | 26.04 | 24.31 | 25.95 | 25.95 | +1.42 (+5.79%) | 4,397,328 |
| 14 Sep 2021 | CNY | 24.49 | 25.18 | 24.42 | 24.53 | 24.53 | +0.04 (+0.16%) | 3,418,312 |
| 13 Sep 2021 | CNY | 25.57 | 25.59 | 24.3 | 24.49 | 24.49 | -1.33 (-5.15%) | 4,653,243 |
| 10 Sep 2021 | CNY | 26.55 | 26.93 | 25.73 | 25.82 | 25.82 | -1.19 (-4.41%) | 4,167,224 |
| 9 Sep 2021 | CNY | 25.34 | 27.37 | 25.34 | 27.01 | 27.01 | +1.67 (+6.59%) | 7,042,567 |
| 8 Sep 2021 | CNY | 25.54 | 26.2 | 24.9 | 25.34 | 25.34 | -0.17 (-0.67%) | 3,800,545 |
| 7 Sep 2021 | CNY | 26.3 | 26.32 | 25.3 | 25.51 | 25.51 | -0.55 (-2.11%) | 4,127,186 |
| 6 Sep 2021 | CNY | 25.25 | 26.4 | 25.25 | 26.06 | 26.06 | +1.07 (+4.28%) | 4,161,082 |
| 3 Sep 2021 | CNY | 27 | 27 | 24.65 | 24.99 | 24.99 | -1.69 (-6.33%) | 6,501,077 |
| 2 Sep 2021 | CNY | 26.27 | 26.9 | 25.68 | 26.68 | 26.68 | +0.15 (+0.57%) | 4,543,655 |
| 1 Sep 2021 | CNY | 27.1 | 27.88 | 26.1 | 26.53 | 26.53 | -1.07 (-3.88%) | 6,371,008 |
| 31 Aug 2021 | CNY | 27.73 | 28.4 | 26.18 | 27.6 | 27.6 | 0.0 (0.0%) | 10,088,761 |
| 30 Aug 2021 | CNY | 28.73 | 29.6 | 26.06 | 27.6 | 27.6 | +0.67 (+2.49%) | 19,421,837 |
| 27 Aug 2021 | CNY | 25.5 | 26.93 | 25.11 | 26.93 | 26.93 | +2.45 (+10.01%) | 10,799,485 |
| 26 Aug 2021 | CNY | 24 | 25.19 | 23.35 | 24.48 | 24.48 | +0.92 (+3.90%) | 8,175,608 |
| 25 Aug 2021 | CNY | 23.95 | 24.07 | 22.7 | 23.56 | 23.56 | -0.56 (-2.32%) | 7,295,992 |
| 24 Aug 2021 | CNY | 24.39 | 24.52 | 23.86 | 24.12 | 24.12 | -0.24 (-0.99%) | 4,454,128 |
| 23 Aug 2021 | CNY | 23.82 | 24.5 | 22.95 | 24.36 | 24.36 | +0.48 (+2.01%) | 5,659,318 |
| 20 Aug 2021 | CNY | 23.36 | 23.92 | 22.39 | 23.88 | 23.88 | +0.4 (+1.70%) | 6,780,992 |
| 19 Aug 2021 | CNY | 23.76 | 23.97 | 23.23 | 23.48 | 23.48 | -0.34 (-1.43%) | 3,457,256 |
| 18 Aug 2021 | CNY | 23.62 | 24.3 | 23.2 | 23.82 | 23.82 | -0.18 (-0.75%) | 4,424,601 |
