| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 23.01 | 23.3 | 22.58 | 22.89 | 22.89 | -0.06 (-0.26%) | 5,809,399 |
| 13 Oct 2021 | CNY | 23.58 | 23.58 | 22.5 | 22.95 | 22.95 | -0.14 (-0.61%) | 8,116,520 |
| 12 Oct 2021 | CNY | 22.2 | 23.26 | 21.8 | 23.09 | 23.09 | +0.67 (+2.99%) | 13,316,224 |
| 11 Oct 2021 | CNY | 21.59 | 22.79 | 20.51 | 22.42 | 22.42 | +0.89 (+4.13%) | 13,575,261 |
| 8 Oct 2021 | CNY | 21.86 | 22.06 | 21.3 | 21.53 | 21.53 | -0.47 (-2.14%) | 4,353,660 |
| 30 Sep 2021 | CNY | 21.49 | 22.37 | 21.39 | 22 | 22 | +0.51 (+2.37%) | 4,406,862 |
| 29 Sep 2021 | CNY | 21.92 | 22.17 | 21.37 | 21.49 | 21.49 | -0.61 (-2.76%) | 3,930,770 |
| 28 Sep 2021 | CNY | 22.46 | 22.86 | 21.48 | 22.1 | 22.1 | -0.48 (-2.13%) | 5,635,241 |
| 27 Sep 2021 | CNY | 21.94 | 22.77 | 21.7 | 22.58 | 22.58 | +0.59 (+2.68%) | 6,280,560 |
| 24 Sep 2021 | CNY | 21.4 | 22.29 | 20.91 | 21.99 | 21.99 | +0.73 (+3.43%) | 6,923,924 |
| 23 Sep 2021 | CNY | 21.3 | 21.44 | 20.88 | 21.26 | 21.26 | -0.19 (-0.89%) | 3,881,030 |
| 22 Sep 2021 | CNY | 21.67 | 22.22 | 21.22 | 21.45 | 21.45 | -0.4 (-1.83%) | 5,472,751 |
| 17 Sep 2021 | CNY | 21.1 | 22 | 20.81 | 21.85 | 21.85 | +0.76 (+3.60%) | 9,058,840 |
| 16 Sep 2021 | CNY | 20.4 | 21.53 | 20.29 | 21.09 | 21.09 | +0.6 (+2.93%) | 8,574,539 |
| 15 Sep 2021 | CNY | 19.78 | 20.75 | 19.6 | 20.49 | 20.49 | +0.42 (+2.09%) | 5,459,070 |
| 14 Sep 2021 | CNY | 20.19 | 20.57 | 19.93 | 20.07 | 20.07 | -0.12 (-0.59%) | 3,937,490 |
| 13 Sep 2021 | CNY | 19.59 | 20.53 | 19.59 | 20.19 | 20.19 | +0.58 (+2.96%) | 6,613,290 |
| 10 Sep 2021 | CNY | 19.85 | 20.01 | 19.18 | 19.61 | 19.61 | -0.39 (-1.95%) | 9,350,591 |
| 9 Sep 2021 | CNY | 20.32 | 20.36 | 19.9 | 20 | 20 | -0.31 (-1.53%) | 3,585,550 |
| 8 Sep 2021 | CNY | 20.39 | 20.46 | 20.15 | 20.31 | 20.31 | -0.24 (-1.17%) | 3,793,150 |
| 7 Sep 2021 | CNY | 20.9 | 20.95 | 20 | 20.55 | 20.55 | -0.45 (-2.14%) | 7,273,990 |
| 6 Sep 2021 | CNY | 20.38 | 21.62 | 20.38 | 21 | 21 | +0.29 (+1.40%) | 8,597,490 |
| 3 Sep 2021 | CNY | 19.44 | 21.38 | 19.18 | 20.71 | 20.71 | +1.26 (+6.48%) | 11,879,100 |
| 2 Sep 2021 | CNY | 19.07 | 19.8 | 18.84 | 19.45 | 19.45 | +0.41 (+2.15%) | 5,928,439 |
| 1 Sep 2021 | CNY | 19.08 | 19.27 | 18.77 | 19.04 | 19.04 | -0.06 (-0.31%) | 5,812,750 |
| 31 Aug 2021 | CNY | 19.13 | 19.29 | 18.7 | 19.1 | 19.1 | +0.15 (+0.79%) | 6,838,233 |
| 30 Aug 2021 | CNY | 19 | 19.28 | 18.45 | 18.95 | 18.95 | -0.13 (-0.68%) | 10,217,491 |
| 27 Aug 2021 | CNY | 18.42 | 19.2 | 17.8 | 19.08 | 19.08 | +0.31 (+1.65%) | 10,674,185 |
| 26 Aug 2021 | CNY | 20.3 | 20.3 | 18.77 | 18.77 | 18.77 | -2.09 (-10.02%) | 17,373,653 |
| 25 Aug 2021 | CNY | 20.33 | 20.99 | 19.95 | 20.86 | 20.86 | +0.47 (+2.31%) | 4,654,055 |
