| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 22.1 | 22.1 | 21.7 | 21.76 | 21.76 | -0.34 (-1.54%) | 747,351 |
| 28 Sep 2021 | CNY | 21.82 | 22.29 | 21.71 | 22.1 | 22.1 | +0.27 (+1.24%) | 644,399 |
| 27 Sep 2021 | CNY | 22.66 | 22.9 | 21.72 | 21.83 | 21.83 | -0.78 (-3.45%) | 1,393,561 |
| 24 Sep 2021 | CNY | 23.57 | 23.57 | 22.57 | 22.61 | 22.61 | -0.78 (-3.33%) | 1,488,130 |
| 23 Sep 2021 | CNY | 23.11 | 23.58 | 23.11 | 23.39 | 23.39 | +0.32 (+1.39%) | 1,177,488 |
| 22 Sep 2021 | CNY | 22.92 | 23.13 | 22.8 | 23.07 | 23.07 | -0.12 (-0.52%) | 756,870 |
| 17 Sep 2021 | CNY | 23.14 | 23.4 | 22.88 | 23.19 | 23.19 | +0.04 (+0.17%) | 1,014,827 |
| 16 Sep 2021 | CNY | 23.5 | 23.8 | 23.13 | 23.15 | 23.15 | -0.4 (-1.70%) | 1,335,495 |
| 15 Sep 2021 | CNY | 24.08 | 24.15 | 23.37 | 23.55 | 23.55 | -0.49 (-2.04%) | 1,542,011 |
| 14 Sep 2021 | CNY | 24.58 | 24.66 | 24.02 | 24.04 | 24.04 | -0.76 (-3.06%) | 2,082,485 |
| 13 Sep 2021 | CNY | 24.2 | 24.8 | 23.9 | 24.8 | 24.8 | +0.37 (+1.51%) | 2,693,500 |
| 10 Sep 2021 | CNY | 23.76 | 25.87 | 23.76 | 24.43 | 24.43 | +0.67 (+2.82%) | 5,436,721 |
| 9 Sep 2021 | CNY | 22.98 | 23.93 | 22.87 | 23.76 | 23.76 | +0.78 (+3.39%) | 3,393,592 |
| 8 Sep 2021 | CNY | 23.01 | 23.06 | 22.84 | 22.98 | 22.98 | +0.01 (+0.04%) | 961,978 |
| 7 Sep 2021 | CNY | 23 | 23.12 | 22.82 | 22.97 | 22.97 | -0.05 (-0.22%) | 1,045,807 |
| 6 Sep 2021 | CNY | 22.9 | 23.29 | 22.9 | 23.02 | 23.02 | +0.12 (+0.52%) | 1,247,885 |
| 3 Sep 2021 | CNY | 23.23 | 23.29 | 22.71 | 22.9 | 22.9 | -0.32 (-1.38%) | 1,848,085 |
| 2 Sep 2021 | CNY | 22.45 | 23.5 | 22.3 | 23.22 | 23.22 | +0.53 (+2.34%) | 3,206,051 |
| 1 Sep 2021 | CNY | 21.6 | 23.6 | 21.42 | 22.69 | 22.69 | +1.1 (+5.09%) | 2,909,199 |
| 31 Aug 2021 | CNY | 21.52 | 21.87 | 21.51 | 21.59 | 21.59 | +0.1 (+0.47%) | 580,180 |
| 30 Aug 2021 | CNY | 21.8 | 21.85 | 21.48 | 21.49 | 21.49 | -0.33 (-1.51%) | 747,985 |
| 27 Aug 2021 | CNY | 21.68 | 22.28 | 21.41 | 21.82 | 21.82 | +0.1 (+0.46%) | 1,014,964 |
| 26 Aug 2021 | CNY | 22.13 | 22.15 | 21.69 | 21.72 | 21.72 | -0.37 (-1.67%) | 1,045,373 |
| 25 Aug 2021 | CNY | 21.9 | 22.24 | 21.9 | 22.09 | 22.09 | +0.04 (+0.18%) | 961,396 |
| 24 Aug 2021 | CNY | 22.49 | 22.49 | 22.02 | 22.05 | 22.05 | -0.37 (-1.65%) | 1,323,722 |
| 23 Aug 2021 | CNY | 22.58 | 22.68 | 22.31 | 22.42 | 22.42 | -0.13 (-0.58%) | 1,375,051 |
| 20 Aug 2021 | CNY | 22.49 | 22.58 | 22.12 | 22.55 | 22.55 | +0.04 (+0.18%) | 1,380,551 |
| 19 Aug 2021 | CNY | 22.7 | 22.85 | 22.33 | 22.51 | 22.51 | -0.29 (-1.27%) | 1,632,749 |
| 18 Aug 2021 | CNY | 22.12 | 22.82 | 21.81 | 22.8 | 22.8 | +0.74 (+3.35%) | 2,284,802 |
| 17 Aug 2021 | CNY | 22.47 | 22.98 | 22.04 | 22.06 | 22.06 | -0.34 (-1.52%) | 1,980,890 |
