| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2021 | CNY | 19.6 | 19.6 | 18.73 | 19 | 19 | -0.6 (-3.06%) | 1,056,633 |
| 11 Oct 2021 | CNY | 19.46 | 19.83 | 19.46 | 19.6 | 19.6 | +0.09 (+0.46%) | 469,442 |
| 8 Oct 2021 | CNY | 19.48 | 19.88 | 19.45 | 19.51 | 19.51 | +0.06 (+0.31%) | 632,959 |
| 30 Sep 2021 | CNY | 19.48 | 19.58 | 19.18 | 19.45 | 19.45 | +0.25 (+1.30%) | 690,132 |
| 29 Sep 2021 | CNY | 19.31 | 19.63 | 19.15 | 19.2 | 19.2 | -0.55 (-2.78%) | 916,387 |
| 28 Sep 2021 | CNY | 20 | 20 | 18.9 | 19.75 | 19.75 | +0.31 (+1.59%) | 1,036,991 |
| 27 Sep 2021 | CNY | 20.41 | 20.55 | 19.27 | 19.44 | 19.44 | -0.97 (-4.75%) | 1,588,630 |
| 24 Sep 2021 | CNY | 21.21 | 21.98 | 20.35 | 20.41 | 20.41 | -0.79 (-3.73%) | 1,551,069 |
| 23 Sep 2021 | CNY | 21.24 | 21.86 | 21.18 | 21.2 | 21.2 | -0.01 (-0.05%) | 897,419 |
| 22 Sep 2021 | CNY | 21.71 | 21.99 | 21.02 | 21.21 | 21.21 | -0.5 (-2.30%) | 1,413,608 |
| 17 Sep 2021 | CNY | 21.58 | 22.32 | 21.58 | 21.71 | 21.71 | -0.07 (-0.32%) | 842,560 |
| 16 Sep 2021 | CNY | 22.8 | 22.96 | 21.78 | 21.78 | 21.78 | -0.77 (-3.41%) | 1,042,152 |
| 15 Sep 2021 | CNY | 22.08 | 22.64 | 21.82 | 22.55 | 22.55 | +0.33 (+1.49%) | 828,434 |
| 14 Sep 2021 | CNY | 22.54 | 22.99 | 22.08 | 22.22 | 22.22 | -0.54 (-2.37%) | 972,071 |
| 13 Sep 2021 | CNY | 23.3 | 23.47 | 22.41 | 22.76 | 22.76 | -0.62 (-2.65%) | 1,311,025 |
| 10 Sep 2021 | CNY | 23.5 | 23.67 | 23.08 | 23.38 | 23.38 | +0.05 (+0.21%) | 1,110,805 |
| 9 Sep 2021 | CNY | 23.56 | 23.7 | 23.02 | 23.33 | 23.33 | -0.5 (-2.10%) | 1,388,600 |
| 8 Sep 2021 | CNY | 23.26 | 24.2 | 23.22 | 23.83 | 23.83 | +0.38 (+1.62%) | 1,699,334 |
| 7 Sep 2021 | CNY | 23.23 | 23.94 | 23.16 | 23.45 | 23.45 | -0.04 (-0.17%) | 1,891,776 |
| 6 Sep 2021 | CNY | 22.06 | 23.66 | 22.06 | 23.49 | 23.49 | +1.46 (+6.63%) | 2,666,546 |
| 3 Sep 2021 | CNY | 22.5 | 22.78 | 21.71 | 22.03 | 22.03 | -0.15 (-0.68%) | 1,566,689 |
| 2 Sep 2021 | CNY | 21.04 | 22.31 | 21.04 | 22.18 | 22.18 | +1.07 (+5.07%) | 2,072,135 |
| 1 Sep 2021 | CNY | 21.1 | 21.45 | 20.33 | 21.11 | 21.11 | -0.07 (-0.33%) | 1,665,784 |
| 31 Aug 2021 | CNY | 21.56 | 21.56 | 20.76 | 21.18 | 21.18 | -0.02 (-0.09%) | 1,700,753 |
| 30 Aug 2021 | CNY | 21.24 | 21.67 | 20.89 | 21.2 | 21.2 | +0.28 (+1.34%) | 1,498,687 |
| 27 Aug 2021 | CNY | 21.48 | 21.79 | 20.77 | 20.92 | 20.92 | -0.83 (-3.82%) | 2,026,424 |
| 26 Aug 2021 | CNY | 22.6 | 22.88 | 21.68 | 21.75 | 21.75 | -0.83 (-3.68%) | 1,871,153 |
| 25 Aug 2021 | CNY | 23.03 | 23.09 | 22.38 | 22.58 | 22.58 | -0.54 (-2.34%) | 1,453,230 |
| 24 Aug 2021 | CNY | 24.2 | 24.2 | 22.46 | 23.12 | 23.12 | -0.06 (-0.26%) | 2,855,183 |
| 23 Aug 2021 | CNY | 21.49 | 24.26 | 21.49 | 23.18 | 23.18 | +1.88 (+8.83%) | 4,772,153 |
