| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2021 | CNY | 21.6643 | 22.3357 | 21.5357 | 21.9429 | 21.9429 | +0.143 (+0.66%) | 7,005,724 |
| 20 Oct 2021 | CNY | 21.9643 | 22.2143 | 21.6429 | 21.8 | 21.8 | -0.414 (-1.87%) | 5,096,919 |
| 19 Oct 2021 | CNY | 21.85 | 22.25 | 21.7286 | 22.2143 | 22.2143 | -0.021 (-0.10%) | 4,424,952 |
| 18 Oct 2021 | CNY | 21.2929 | 22.25 | 21.1286 | 22.2357 | 22.2357 | +1.007 (+4.74%) | 8,012,123 |
| 15 Oct 2021 | CNY | 21.2571 | 21.3429 | 20.9357 | 21.2286 | 21.2286 | -0.021 (-0.10%) | 4,185,318 |
| 14 Oct 2021 | CNY | 21.1429 | 21.6286 | 20.8429 | 21.25 | 21.25 | +0.057 (+0.27%) | 5,800,457 |
| 13 Oct 2021 | CNY | 21.9214 | 21.9286 | 20.9429 | 21.1929 | 21.1929 | -0.771 (-3.51%) | 6,873,661 |
| 12 Oct 2021 | CNY | 22.7857 | 23.2714 | 21.5786 | 21.9643 | 21.9643 | -1.114 (-4.83%) | 8,695,516 |
| 11 Oct 2021 | CNY | 24.1143 | 24.1143 | 22.9286 | 23.0786 | 23.0786 | -1.043 (-4.32%) | 7,868,128 |
| 8 Oct 2021 | CNY | 24.5357 | 25.1071 | 23.9286 | 24.1214 | 24.1214 | +0.336 (+1.41%) | 9,706,026 |
| 30 Sep 2021 | CNY | 23.5 | 23.85 | 22.5 | 23.7857 | 23.7857 | +0.286 (+1.22%) | 9,672,860 |
| 29 Sep 2021 | CNY | 25.0071 | 25.3143 | 23.4929 | 23.5 | 23.5 | -2.6 (-9.96%) | 17,242,947 |
| 28 Sep 2021 | CNY | 24.2357 | 26.1 | 23.8071 | 26.1 | 26.1 | +2.371 (+9.99%) | 21,733,301 |
| 27 Sep 2021 | CNY | 23.7929 | 24.4643 | 23.3643 | 23.7286 | 23.7286 | +0.343 (+1.47%) | 9,364,377 |
| 24 Sep 2021 | CNY | 23.9929 | 24.2571 | 23.3571 | 23.3857 | 23.3857 | -0.607 (-2.53%) | 9,650,065 |
| 23 Sep 2021 | CNY | 27.0786 | 27.2857 | 23.9786 | 23.9929 | 23.9929 | -2.65 (-9.95%) | 22,445,627 |
| 22 Sep 2021 | CNY | 26.0643 | 27.0357 | 25.5571 | 26.6429 | 26.6429 | -24.357 (-47.76%) | 11,141,110 |
| 20 Sep 2021 | CNY | 52 | 52 | 51 | 51 | 51 | +24.786 (+94.55%) | 772 |
| 17 Sep 2021 | CNY | 26.7786 | 27.4143 | 25.7857 | 26.2143 | 26.2143 | -1.071 (-3.93%) | 14,251,322 |
| 16 Sep 2021 | CNY | 26.5857 | 28.9143 | 26.5714 | 27.2857 | 27.2857 | +1 (+3.80%) | 27,199,365 |
| 15 Sep 2021 | CNY | 25.0857 | 26.4286 | 24.9357 | 26.2857 | 26.2857 | +0.671 (+2.62%) | 15,311,179 |
| 14 Sep 2021 | CNY | 27.1786 | 28.2357 | 25.4714 | 25.6143 | 25.6143 | -0.679 (-2.58%) | 16,332,787 |
| 13 Sep 2021 | CNY | 26.7929 | 26.9571 | 25.7357 | 26.2929 | 26.2929 | -0.743 (-2.75%) | 11,800,493 |
| 10 Sep 2021 | CNY | 27.9357 | 28.5214 | 26.4857 | 27.0357 | 27.0357 | -1.643 (-5.73%) | 22,374,009 |
| 9 Sep 2021 | CNY | 29 | 30.1286 | 28.2 | 28.6786 | 28.6786 | +0.636 (+2.27%) | 23,285,207 |
| 8 Sep 2021 | CNY | 28.7714 | 29.2571 | 27.1429 | 28.0429 | 28.0429 | +0.107 (+0.38%) | 29,133,511 |
| 7 Sep 2021 | CNY | 25.7143 | 27.9357 | 25.7143 | 27.9357 | 27.9357 | +2.543 (+10.01%) | 23,878,059 |
| 6 Sep 2021 | CNY | 24.2 | 25.7143 | 24.2 | 25.3929 | 25.3929 | +1.679 (+7.08%) | 19,392,517 |
| 3 Sep 2021 | CNY | 23.2143 | 24 | 23.2143 | 23.7143 | 23.7143 | +0.1 (+0.42%) | 6,148,025 |
| 2 Sep 2021 | CNY | 22.9714 | 24.1786 | 22.7357 | 23.6143 | 23.6143 | +0.671 (+2.93%) | 9,175,160 |
