| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 19.24 | 19.46 | 18.02 | 18.02 | 18.02 | -1.59 (-8.11%) | 5,376,698 |
| 28 Sep 2021 | CNY | 20.19 | 20.52 | 19.58 | 19.61 | 19.61 | -0.87 (-4.25%) | 4,365,916 |
| 27 Sep 2021 | CNY | 19.4 | 20.58 | 19.17 | 20.48 | 20.48 | +1.28 (+6.67%) | 8,739,736 |
| 24 Sep 2021 | CNY | 20.35 | 20.35 | 19.08 | 19.2 | 19.2 | -1.2 (-5.88%) | 5,718,450 |
| 23 Sep 2021 | CNY | 20.1 | 20.73 | 19.91 | 20.4 | 20.4 | +0.33 (+1.64%) | 4,290,309 |
| 22 Sep 2021 | CNY | 20.22 | 20.49 | 19.75 | 20.07 | 20.07 | -0.57 (-2.76%) | 3,745,417 |
| 17 Sep 2021 | CNY | 21.14 | 21.27 | 19.85 | 20.64 | 20.64 | -0.62 (-2.92%) | 4,919,697 |
| 16 Sep 2021 | CNY | 21.7 | 22 | 20.88 | 21.26 | 21.26 | -0.54 (-2.48%) | 6,171,127 |
| 15 Sep 2021 | CNY | 20.79 | 21.88 | 20.51 | 21.8 | 21.8 | +1.04 (+5.01%) | 9,595,896 |
| 14 Sep 2021 | CNY | 19.63 | 21.15 | 19.41 | 20.76 | 20.76 | +1.04 (+5.27%) | 10,775,645 |
| 13 Sep 2021 | CNY | 19.7 | 19.86 | 19.37 | 19.72 | 19.72 | +0.2 (+1.02%) | 3,409,090 |
| 10 Sep 2021 | CNY | 19.93 | 20.03 | 19.32 | 19.52 | 19.52 | -0.45 (-2.25%) | 4,039,864 |
| 9 Sep 2021 | CNY | 20.5 | 20.6 | 19.74 | 19.97 | 19.97 | -0.77 (-3.71%) | 5,555,147 |
| 8 Sep 2021 | CNY | 20.36 | 21.31 | 20.16 | 20.74 | 20.74 | +0.38 (+1.87%) | 6,142,774 |
| 7 Sep 2021 | CNY | 20.17 | 20.56 | 20 | 20.36 | 20.36 | -0.15 (-0.73%) | 4,446,870 |
| 6 Sep 2021 | CNY | 20.25 | 20.74 | 19.92 | 20.51 | 20.51 | +0.21 (+1.03%) | 4,043,610 |
| 3 Sep 2021 | CNY | 21.66 | 21.86 | 20.21 | 20.3 | 20.3 | -1.24 (-5.76%) | 6,892,040 |
| 2 Sep 2021 | CNY | 20.87 | 21.8 | 20.7 | 21.54 | 21.54 | +0.54 (+2.57%) | 5,758,030 |
| 1 Sep 2021 | CNY | 22.4 | 22.61 | 20.88 | 21 | 21 | -1.17 (-5.28%) | 8,001,390 |
| 31 Aug 2021 | CNY | 21.44 | 23.15 | 21.31 | 22.17 | 22.17 | +0.98 (+4.62%) | 11,838,077 |
| 30 Aug 2021 | CNY | 19.55 | 21.87 | 19.53 | 21.19 | 21.19 | +1.91 (+9.91%) | 11,306,156 |
| 27 Aug 2021 | CNY | 20.42 | 20.66 | 19.28 | 19.28 | 19.28 | -1.37 (-6.63%) | 6,414,387 |
| 26 Aug 2021 | CNY | 21.44 | 21.76 | 20.56 | 20.65 | 20.65 | -0.96 (-4.44%) | 6,453,730 |
| 25 Aug 2021 | CNY | 20.55 | 22.13 | 20.23 | 21.61 | 21.61 | +0.96 (+4.65%) | 8,228,958 |
| 24 Aug 2021 | CNY | 20.55 | 21.64 | 20.37 | 20.65 | 20.65 | -0.22 (-1.05%) | 5,771,604 |
| 23 Aug 2021 | CNY | 20.43 | 21.16 | 20.11 | 20.87 | 20.87 | +0.46 (+2.25%) | 5,677,065 |
| 20 Aug 2021 | CNY | 20.3 | 20.76 | 19.87 | 20.41 | 20.41 | +0.06 (+0.29%) | 3,911,668 |
| 19 Aug 2021 | CNY | 20.5 | 21.03 | 19.89 | 20.35 | 20.35 | -0.23 (-1.12%) | 4,858,391 |
| 18 Aug 2021 | CNY | 19.87 | 21.15 | 19.85 | 20.58 | 20.58 | +0.63 (+3.16%) | 5,051,487 |
| 17 Aug 2021 | CNY | 20.21 | 20.95 | 19.87 | 19.95 | 19.95 | -0.72 (-3.48%) | 4,834,385 |
