| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 21.05 | 21.05 | 20.35 | 20.42 | 20.42 | -0.9 (-4.22%) | 2,544,600 |
| 28 Sep 2021 | CNY | 21.33 | 21.62 | 21.16 | 21.32 | 21.32 | -0.05 (-0.23%) | 1,483,339 |
| 27 Sep 2021 | CNY | 22.19 | 22.67 | 21.27 | 21.37 | 21.37 | -0.82 (-3.70%) | 2,497,936 |
| 24 Sep 2021 | CNY | 22.7 | 22.95 | 22.17 | 22.19 | 22.19 | -0.55 (-2.42%) | 1,674,780 |
| 23 Sep 2021 | CNY | 22.87 | 23.45 | 22.59 | 22.74 | 22.74 | -0.2 (-0.87%) | 2,190,500 |
| 22 Sep 2021 | CNY | 22.18 | 23.06 | 22.06 | 22.94 | 22.94 | +0.59 (+2.64%) | 2,174,950 |
| 17 Sep 2021 | CNY | 22.05 | 22.45 | 21.84 | 22.35 | 22.35 | +0.32 (+1.45%) | 2,056,700 |
| 16 Sep 2021 | CNY | 22.76 | 23.05 | 22 | 22.03 | 22.03 | -0.74 (-3.25%) | 2,816,900 |
| 15 Sep 2021 | CNY | 22.22 | 22.86 | 22.12 | 22.77 | 22.77 | +0.45 (+2.02%) | 2,439,000 |
| 14 Sep 2021 | CNY | 23 | 23.06 | 22.2 | 22.32 | 22.32 | -0.79 (-3.42%) | 3,112,798 |
| 13 Sep 2021 | CNY | 23.52 | 23.55 | 22.63 | 23.11 | 23.11 | -0.56 (-2.37%) | 3,147,320 |
| 10 Sep 2021 | CNY | 23.65 | 24.25 | 23.53 | 23.67 | 23.67 | -0.12 (-0.50%) | 3,036,949 |
| 9 Sep 2021 | CNY | 24.09 | 24.14 | 23.49 | 23.79 | 23.79 | -0.25 (-1.04%) | 2,871,136 |
| 8 Sep 2021 | CNY | 23.52 | 24.4 | 23.52 | 24.04 | 24.04 | +0.67 (+2.87%) | 5,736,772 |
| 7 Sep 2021 | CNY | 22.19 | 23.45 | 22.17 | 23.37 | 23.37 | +0.99 (+4.42%) | 4,344,154 |
| 6 Sep 2021 | CNY | 22.21 | 22.45 | 21.55 | 22.38 | 22.38 | +0.18 (+0.81%) | 3,095,624 |
| 3 Sep 2021 | CNY | 23.21 | 23.3 | 22.08 | 22.2 | 22.2 | -1.14 (-4.88%) | 3,907,740 |
| 2 Sep 2021 | CNY | 22.23 | 23.4 | 22.02 | 23.34 | 23.34 | +1 (+4.48%) | 4,487,852 |
| 1 Sep 2021 | CNY | 22.45 | 22.58 | 21.89 | 22.34 | 22.34 | +0.11 (+0.49%) | 3,041,374 |
| 31 Aug 2021 | CNY | 22.51 | 22.69 | 21.85 | 22.23 | 22.23 | -0.4 (-1.77%) | 2,889,260 |
| 30 Aug 2021 | CNY | 22.6 | 22.96 | 22.28 | 22.63 | 22.63 | +0.11 (+0.49%) | 2,346,638 |
| 27 Aug 2021 | CNY | 22.55 | 22.83 | 22.42 | 22.52 | 22.52 | -0.2 (-0.88%) | 2,250,658 |
| 26 Aug 2021 | CNY | 23.28 | 23.38 | 22.61 | 22.72 | 22.72 | -0.41 (-1.77%) | 3,090,328 |
| 25 Aug 2021 | CNY | 22.95 | 23.5 | 22.87 | 23.13 | 23.13 | +0.06 (+0.26%) | 3,193,410 |
| 24 Aug 2021 | CNY | 23.5 | 23.7 | 22.79 | 23.07 | 23.07 | -0.45 (-1.91%) | 4,841,446 |
| 23 Aug 2021 | CNY | 23.1 | 23.52 | 22.81 | 23.52 | 23.52 | +0.59 (+2.57%) | 4,493,787 |
| 20 Aug 2021 | CNY | 22.39 | 23.07 | 21.81 | 22.93 | 22.93 | +0.42 (+1.87%) | 3,226,835 |
| 19 Aug 2021 | CNY | 22.71 | 22.99 | 22.28 | 22.51 | 22.51 | -0.29 (-1.27%) | 2,341,421 |
| 18 Aug 2021 | CNY | 21.9 | 22.8 | 21.9 | 22.8 | 22.8 | +0.65 (+2.93%) | 3,381,495 |
| 17 Aug 2021 | CNY | 22.89 | 23.3 | 22.01 | 22.15 | 22.15 | -0.82 (-3.57%) | 3,990,180 |
