| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 23.22 | 23.72 | 23.1 | 23.43 | 23.43 | -0.02 (-0.09%) | 3,061,152 |
| 8 Oct 2021 | CNY | 23.3 | 23.88 | 23.3 | 23.45 | 23.45 | +0.21 (+0.90%) | 2,800,788 |
| 30 Sep 2021 | CNY | 22.51 | 23.99 | 22.5 | 23.24 | 23.24 | +0.78 (+3.47%) | 4,293,322 |
| 29 Sep 2021 | CNY | 22.79 | 23.5 | 22.26 | 22.46 | 22.46 | -0.63 (-2.73%) | 3,315,860 |
| 28 Sep 2021 | CNY | 22.9 | 23.32 | 22.52 | 23.09 | 23.09 | +0.19 (+0.83%) | 2,872,433 |
| 27 Sep 2021 | CNY | 23.77 | 23.98 | 21.88 | 22.9 | 22.9 | -0.92 (-3.86%) | 5,283,088 |
| 24 Sep 2021 | CNY | 24.55 | 24.85 | 23.68 | 23.82 | 23.82 | -0.72 (-2.93%) | 5,334,295 |
| 23 Sep 2021 | CNY | 24.81 | 25.25 | 24.53 | 24.54 | 24.54 | -0.26 (-1.05%) | 4,589,746 |
| 22 Sep 2021 | CNY | 25.03 | 25.46 | 24.6 | 24.8 | 24.8 | -0.96 (-3.73%) | 4,724,113 |
| 17 Sep 2021 | CNY | 25.5 | 26.49 | 25.09 | 25.76 | 25.76 | +0.09 (+0.35%) | 5,606,955 |
| 16 Sep 2021 | CNY | 25.7 | 26.46 | 25.5 | 25.67 | 25.67 | -0.51 (-1.95%) | 5,730,846 |
| 15 Sep 2021 | CNY | 25.45 | 27.05 | 25 | 26.18 | 26.18 | +0.34 (+1.32%) | 8,748,498 |
| 14 Sep 2021 | CNY | 25.53 | 26.32 | 25.33 | 25.84 | 25.84 | +0.13 (+0.51%) | 6,185,493 |
| 13 Sep 2021 | CNY | 26.25 | 26.39 | 25.64 | 25.71 | 25.71 | -0.98 (-3.67%) | 7,526,698 |
| 10 Sep 2021 | CNY | 26.93 | 27.32 | 25.75 | 26.69 | 26.69 | +0.52 (+1.99%) | 11,477,729 |
| 9 Sep 2021 | CNY | 27 | 27.1 | 26.09 | 26.17 | 26.17 | -0.82 (-3.04%) | 9,080,001 |
| 8 Sep 2021 | CNY | 27.03 | 27.6 | 26.59 | 26.99 | 26.99 | -0.07 (-0.26%) | 12,315,190 |
| 7 Sep 2021 | CNY | 26.82 | 29.8 | 26.82 | 27.06 | 27.06 | -0.28 (-1.02%) | 17,105,890 |
| 6 Sep 2021 | CNY | 26.83 | 27.99 | 26.08 | 27.34 | 27.34 | +0.53 (+1.98%) | 13,612,175 |
| 3 Sep 2021 | CNY | 26.74 | 27.58 | 26.3 | 26.81 | 26.81 | +0.34 (+1.28%) | 15,003,740 |
| 2 Sep 2021 | CNY | 26.06 | 27.8 | 25 | 26.47 | 26.47 | +0.38 (+1.46%) | 17,020,897 |
| 1 Sep 2021 | CNY | 23.72 | 26.09 | 23 | 26.09 | 26.09 | +2.37 (+9.99%) | 11,195,751 |
| 31 Aug 2021 | CNY | 24.5 | 24.7 | 23.49 | 23.72 | 23.72 | -1.27 (-5.08%) | 8,044,743 |
| 30 Aug 2021 | CNY | 24.49 | 25.79 | 24.11 | 24.99 | 24.99 | -0.07 (-0.28%) | 7,387,037 |
| 27 Aug 2021 | CNY | 25.61 | 26 | 24.8 | 25.06 | 25.06 | -0.75 (-2.91%) | 8,288,060 |
| 26 Aug 2021 | CNY | 26.36 | 26.48 | 25.6 | 25.81 | 25.81 | -1.15 (-4.27%) | 10,186,792 |
| 25 Aug 2021 | CNY | 27.8 | 28.6 | 26.78 | 26.96 | 26.96 | -0.73 (-2.64%) | 13,775,150 |
| 24 Aug 2021 | CNY | 26.17 | 27.82 | 25.87 | 27.69 | 27.69 | +0.7 (+2.59%) | 19,969,241 |
| 23 Aug 2021 | CNY | 24.96 | 27.23 | 24.84 | 26.99 | 26.99 | +2.15 (+8.66%) | 18,511,521 |
| 20 Aug 2021 | CNY | 27.07 | 27.09 | 24.63 | 24.84 | 24.84 | -2.23 (-8.24%) | 20,083,660 |
