| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2021 | CNY | 24.41 | 25.21 | 23.67 | 24.87 | 24.87 | +0.65 (+2.68%) | 8,102,574 |
| 22 Sep 2021 | CNY | 22.7 | 24.47 | 22.52 | 24.22 | 24.22 | +1.28 (+5.58%) | 5,776,449 |
| 17 Sep 2021 | CNY | 22.39 | 23.07 | 22.22 | 22.94 | 22.94 | +0.74 (+3.33%) | 2,902,715 |
| 16 Sep 2021 | CNY | 23.17 | 23.29 | 22.12 | 22.2 | 22.2 | -0.93 (-4.02%) | 3,489,662 |
| 15 Sep 2021 | CNY | 22.77 | 23.26 | 22.62 | 23.13 | 23.13 | +0.23 (+1.00%) | 2,738,226 |
| 14 Sep 2021 | CNY | 24.01 | 24.09 | 22.85 | 22.9 | 22.9 | -1.34 (-5.53%) | 6,202,837 |
| 13 Sep 2021 | CNY | 24.97 | 25.28 | 24.06 | 24.24 | 24.24 | -0.92 (-3.66%) | 6,797,479 |
| 10 Sep 2021 | CNY | 24.5 | 26.67 | 23.79 | 25.16 | 25.16 | +0.5 (+2.03%) | 10,313,713 |
| 9 Sep 2021 | CNY | 24.97 | 25.4 | 24.2 | 24.66 | 24.66 | -0.32 (-1.28%) | 7,547,910 |
| 8 Sep 2021 | CNY | 23.88 | 25.5 | 23.7 | 24.98 | 24.98 | +1.1 (+4.61%) | 9,994,597 |
| 7 Sep 2021 | CNY | 24 | 24.55 | 23.88 | 23.88 | 23.88 | -0.37 (-1.53%) | 4,644,863 |
| 6 Sep 2021 | CNY | 23.82 | 24.33 | 22.78 | 24.25 | 24.25 | +0.63 (+2.67%) | 5,753,894 |
| 3 Sep 2021 | CNY | 24.03 | 24.85 | 23.6 | 23.62 | 23.62 | -0.82 (-3.36%) | 5,930,049 |
| 2 Sep 2021 | CNY | 23.49 | 24.8 | 22.95 | 24.44 | 24.44 | +0.85 (+3.60%) | 6,870,437 |
| 1 Sep 2021 | CNY | 22.93 | 23.88 | 22.68 | 23.59 | 23.59 | +0.64 (+2.79%) | 5,133,042 |
| 31 Aug 2021 | CNY | 23.73 | 23.73 | 22.8 | 22.95 | 22.95 | -0.61 (-2.59%) | 4,150,537 |
| 30 Aug 2021 | CNY | 23.88 | 24.2 | 23.4 | 23.56 | 23.56 | -0.39 (-1.63%) | 4,396,927 |
| 27 Aug 2021 | CNY | 24.83 | 25.19 | 23.55 | 23.95 | 23.95 | -0.85 (-3.43%) | 5,950,167 |
| 26 Aug 2021 | CNY | 25.75 | 25.91 | 24.59 | 24.8 | 24.8 | -0.59 (-2.32%) | 6,726,773 |
| 25 Aug 2021 | CNY | 25.58 | 26.62 | 25 | 25.39 | 25.39 | +0.33 (+1.32%) | 12,091,778 |
| 24 Aug 2021 | CNY | 22.75 | 25.06 | 22.75 | 25.06 | 25.06 | +2.28 (+10.01%) | 12,037,777 |
| 23 Aug 2021 | CNY | 21.94 | 23.38 | 21.77 | 22.78 | 22.78 | +0.96 (+4.40%) | 5,859,735 |
| 20 Aug 2021 | CNY | 23.45 | 23.45 | 21 | 21.82 | 21.82 | -1.51 (-6.47%) | 7,693,973 |
| 19 Aug 2021 | CNY | 24.84 | 25.6 | 23.21 | 23.33 | 23.33 | -2.46 (-9.54%) | 9,105,402 |
| 18 Aug 2021 | CNY | 23.65 | 26.5 | 22.5 | 25.79 | 25.79 | +0.93 (+3.74%) | 12,227,014 |
| 17 Aug 2021 | CNY | 26.3 | 27.1 | 24.58 | 24.86 | 24.86 | +0.22 (+0.89%) | 18,524,366 |
| 16 Aug 2021 | CNY | 23.14 | 24.64 | 23.14 | 24.64 | 24.64 | +2.24 (+10.00%) | 5,908,267 |
| 13 Aug 2021 | CNY | 21.38 | 22.58 | 21.13 | 22.4 | 22.4 | +1 (+4.67%) | 7,496,363 |
| 12 Aug 2021 | CNY | 21.73 | 21.77 | 21.23 | 21.4 | 21.4 | -0.56 (-2.55%) | 4,059,723 |
| 11 Aug 2021 | CNY | 21.28 | 22.27 | 21.12 | 21.96 | 21.96 | +0.57 (+2.66%) | 5,064,464 |
