| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 27.55 | 28.3 | 27.11 | 27.11 | 27.11 | +0.31 (+1.16%) | 1,386,935 |
| 14 Oct 2021 | CNY | 26.56 | 26.81 | 26.41 | 26.8 | 26.8 | 0.0 (0.0%) | 530,012 |
| 13 Oct 2021 | CNY | 26.43 | 26.89 | 26.22 | 26.8 | 26.8 | +0.36 (+1.36%) | 622,100 |
| 12 Oct 2021 | CNY | 27.34 | 27.37 | 26.25 | 26.44 | 26.44 | -0.99 (-3.61%) | 1,142,193 |
| 11 Oct 2021 | CNY | 27.42 | 27.85 | 27.1 | 27.43 | 27.43 | +0.07 (+0.26%) | 779,893 |
| 8 Oct 2021 | CNY | 27.37 | 27.75 | 27.35 | 27.36 | 27.36 | +0.21 (+0.77%) | 650,140 |
| 30 Sep 2021 | CNY | 26.88 | 27.37 | 26.88 | 27.15 | 27.15 | +0.39 (+1.46%) | 714,640 |
| 29 Sep 2021 | CNY | 27.6 | 27.6 | 26.76 | 26.76 | 26.76 | -0.85 (-3.08%) | 1,357,800 |
| 28 Sep 2021 | CNY | 28.16 | 28.16 | 27.51 | 27.61 | 27.61 | -0.66 (-2.33%) | 1,300,316 |
| 27 Sep 2021 | CNY | 29.12 | 29.7 | 28.08 | 28.27 | 28.27 | -1.38 (-4.65%) | 2,546,700 |
| 24 Sep 2021 | CNY | 28.74 | 30.69 | 28.73 | 29.65 | 29.65 | +1.25 (+4.40%) | 5,309,728 |
| 23 Sep 2021 | CNY | 27.74 | 28.4 | 27.6 | 28.4 | 28.4 | +0.74 (+2.68%) | 1,587,837 |
| 22 Sep 2021 | CNY | 27.49 | 28.2 | 27.36 | 27.66 | 27.66 | -0.2 (-0.72%) | 798,369 |
| 17 Sep 2021 | CNY | 28.35 | 28.89 | 27.5 | 27.86 | 27.86 | -0.79 (-2.76%) | 1,566,390 |
| 16 Sep 2021 | CNY | 27.4 | 29.55 | 27.2 | 28.65 | 28.65 | +1.2 (+4.37%) | 3,530,608 |
| 15 Sep 2021 | CNY | 28.3 | 28.35 | 27.42 | 27.45 | 27.45 | -0.64 (-2.28%) | 1,489,982 |
| 14 Sep 2021 | CNY | 28.54 | 29.04 | 28.08 | 28.09 | 28.09 | -0.69 (-2.40%) | 1,674,060 |
| 13 Sep 2021 | CNY | 28.7 | 29.25 | 28.15 | 28.78 | 28.78 | +0.09 (+0.31%) | 1,606,045 |
| 10 Sep 2021 | CNY | 28.18 | 29.28 | 28.12 | 28.69 | 28.69 | +0.37 (+1.31%) | 1,488,227 |
| 9 Sep 2021 | CNY | 28.64 | 28.64 | 28.27 | 28.32 | 28.32 | -0.37 (-1.29%) | 1,027,122 |
| 8 Sep 2021 | CNY | 28.58 | 28.95 | 28.15 | 28.69 | 28.69 | +0.01 (+0.03%) | 1,162,640 |
| 7 Sep 2021 | CNY | 28.58 | 29.56 | 28.39 | 28.68 | 28.68 | +0.28 (+0.99%) | 1,462,252 |
| 6 Sep 2021 | CNY | 28.48 | 28.58 | 28.01 | 28.4 | 28.4 | -0.19 (-0.66%) | 1,361,080 |
| 3 Sep 2021 | CNY | 27.84 | 28.74 | 27.57 | 28.59 | 28.59 | +1.07 (+3.89%) | 2,425,400 |
| 2 Sep 2021 | CNY | 27.13 | 28.21 | 26.82 | 27.52 | 27.52 | +0.3 (+1.10%) | 1,694,120 |
| 1 Sep 2021 | CNY | 27.51 | 27.86 | 26.9 | 27.22 | 27.22 | -0.25 (-0.91%) | 1,758,940 |
| 31 Aug 2021 | CNY | 28.11 | 28.15 | 27 | 27.47 | 27.47 | -0.59 (-2.10%) | 1,849,800 |
| 30 Aug 2021 | CNY | 28.49 | 28.72 | 27.86 | 28.06 | 28.06 | -0.49 (-1.72%) | 1,736,632 |
| 27 Aug 2021 | CNY | 28.24 | 28.76 | 27.73 | 28.55 | 28.55 | +0.3 (+1.06%) | 1,564,783 |
| 26 Aug 2021 | CNY | 29.61 | 30 | 28.25 | 28.25 | 28.25 | -1.37 (-4.63%) | 2,955,264 |
