| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 23.65 | 24.25 | 23.65 | 24.15 | 24.15 | +0.58 (+2.46%) | 1,268,386 |
| 29 Sep 2021 | CNY | 24.09 | 24.22 | 23.56 | 23.57 | 23.57 | -0.72 (-2.96%) | 1,829,788 |
| 28 Sep 2021 | CNY | 24.19 | 24.37 | 23.79 | 24.29 | 24.29 | +0.13 (+0.54%) | 2,263,842 |
| 27 Sep 2021 | CNY | 26 | 26.05 | 24.1 | 24.16 | 24.16 | -1.87 (-7.18%) | 5,325,466 |
| 24 Sep 2021 | CNY | 27.04 | 27.09 | 26.03 | 26.03 | 26.03 | -0.88 (-3.27%) | 4,217,200 |
| 23 Sep 2021 | CNY | 26.82 | 27.17 | 26.61 | 26.91 | 26.91 | +0.12 (+0.45%) | 3,206,230 |
| 22 Sep 2021 | CNY | 26.99 | 27.42 | 26.5 | 26.79 | 26.79 | -0.54 (-1.98%) | 3,791,500 |
| 17 Sep 2021 | CNY | 26.86 | 27.68 | 26.55 | 27.33 | 27.33 | +0.34 (+1.26%) | 5,177,581 |
| 16 Sep 2021 | CNY | 27.46 | 28.36 | 26.95 | 26.99 | 26.99 | -0.13 (-0.48%) | 7,715,934 |
| 15 Sep 2021 | CNY | 26.08 | 27.23 | 26.05 | 27.12 | 27.12 | +1.1 (+4.23%) | 5,370,200 |
| 14 Sep 2021 | CNY | 26.67 | 26.7 | 25.98 | 26.02 | 26.02 | -0.68 (-2.55%) | 2,844,400 |
| 13 Sep 2021 | CNY | 26.56 | 26.82 | 26.36 | 26.7 | 26.7 | +0.12 (+0.45%) | 2,150,163 |
| 10 Sep 2021 | CNY | 26.87 | 27.16 | 26.47 | 26.58 | 26.58 | -0.41 (-1.52%) | 3,355,140 |
| 9 Sep 2021 | CNY | 26.65 | 27.29 | 26.49 | 26.99 | 26.99 | +0.27 (+1.01%) | 3,774,150 |
| 8 Sep 2021 | CNY | 26.5 | 27.14 | 26.37 | 26.72 | 26.72 | +0.18 (+0.68%) | 3,424,563 |
| 7 Sep 2021 | CNY | 26.34 | 26.61 | 26.2 | 26.54 | 26.54 | +0.37 (+1.41%) | 3,282,171 |
| 6 Sep 2021 | CNY | 26.96 | 26.96 | 26.09 | 26.17 | 26.17 | -0.87 (-3.22%) | 5,098,383 |
| 3 Sep 2021 | CNY | 26.6 | 27.26 | 26.42 | 27.04 | 27.04 | +0.35 (+1.31%) | 4,203,914 |
| 2 Sep 2021 | CNY | 26.76 | 26.88 | 26.38 | 26.69 | 26.69 | -0.13 (-0.48%) | 3,227,051 |
| 1 Sep 2021 | CNY | 26.87 | 27.15 | 26.35 | 26.82 | 26.82 | -0.05 (-0.19%) | 4,219,939 |
| 31 Aug 2021 | CNY | 27.11 | 27.33 | 26.52 | 26.87 | 26.87 | -0.08 (-0.30%) | 5,438,617 |
| 30 Aug 2021 | CNY | 25.57 | 27.08 | 25.57 | 26.95 | 26.95 | +1.38 (+5.40%) | 6,395,395 |
| 27 Aug 2021 | CNY | 25.47 | 25.99 | 25.46 | 25.57 | 25.57 | -0.13 (-0.51%) | 2,745,934 |
| 26 Aug 2021 | CNY | 26.01 | 26.01 | 25.55 | 25.7 | 25.7 | -0.43 (-1.65%) | 4,105,100 |
| 25 Aug 2021 | CNY | 26.84 | 27.28 | 26.1 | 26.13 | 26.13 | -0.11 (-0.42%) | 6,473,343 |
| 24 Aug 2021 | CNY | 26.09 | 26.25 | 25.65 | 26.24 | 26.24 | +0.27 (+1.04%) | 4,637,376 |
| 23 Aug 2021 | CNY | 24.81 | 26.34 | 24.81 | 25.97 | 25.97 | +0.88 (+3.51%) | 6,445,156 |
| 20 Aug 2021 | CNY | 26.44 | 26.45 | 24.75 | 25.09 | 25.09 | +1.04 (+4.32%) | 6,645,058 |
| 19 Aug 2021 | CNY | 23.91 | 24.17 | 23.78 | 24.05 | 24.05 | -0.03 (-0.12%) | 1,197,608 |
| 18 Aug 2021 | CNY | 23.95 | 24.1 | 23.65 | 24.08 | 24.08 | +0.2 (+0.84%) | 1,392,500 |
