| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 24 | 24 | 23.45 | 23.47 | 23.47 | -0.43 (-1.80%) | 1,192,880 |
| 14 Oct 2021 | CNY | 24.18 | 24.18 | 23.81 | 23.9 | 23.9 | -0.28 (-1.16%) | 1,160,100 |
| 13 Oct 2021 | CNY | 23.78 | 24.37 | 23.78 | 24.18 | 24.18 | +0.36 (+1.51%) | 1,283,000 |
| 12 Oct 2021 | CNY | 24.54 | 24.55 | 23.65 | 23.82 | 23.82 | -0.74 (-3.01%) | 1,831,900 |
| 11 Oct 2021 | CNY | 24.35 | 24.78 | 24.22 | 24.56 | 24.56 | +0.21 (+0.86%) | 1,815,500 |
| 8 Oct 2021 | CNY | 24.18 | 24.59 | 24.16 | 24.35 | 24.35 | +0.25 (+1.04%) | 1,638,103 |
| 30 Sep 2021 | CNY | 23.89 | 24.3 | 23.88 | 24.1 | 24.1 | +0.22 (+0.92%) | 1,307,724 |
| 29 Sep 2021 | CNY | 24.06 | 24.4 | 23.7 | 23.88 | 23.88 | -0.27 (-1.12%) | 1,551,756 |
| 28 Sep 2021 | CNY | 24.5 | 24.52 | 23.98 | 24.15 | 24.15 | -0.49 (-1.99%) | 1,843,535 |
| 27 Sep 2021 | CNY | 26.01 | 26.4 | 24.48 | 24.64 | 24.64 | -1.03 (-4.01%) | 3,557,944 |
| 24 Sep 2021 | CNY | 25.4 | 26.6 | 25.4 | 25.67 | 25.67 | +0.05 (+0.20%) | 4,135,644 |
| 23 Sep 2021 | CNY | 24.24 | 26.23 | 24.24 | 25.62 | 25.62 | +1.38 (+5.69%) | 3,743,100 |
| 22 Sep 2021 | CNY | 24.11 | 24.38 | 23.9 | 24.24 | 24.24 | -0.13 (-0.53%) | 1,239,765 |
| 17 Sep 2021 | CNY | 24.83 | 25.04 | 24 | 24.37 | 24.37 | -0.43 (-1.73%) | 1,802,460 |
| 16 Sep 2021 | CNY | 25.54 | 25.98 | 24.73 | 24.8 | 24.8 | -0.88 (-3.43%) | 2,357,160 |
| 15 Sep 2021 | CNY | 26.01 | 26.38 | 25.4 | 25.68 | 25.68 | -0.54 (-2.06%) | 2,456,084 |
| 14 Sep 2021 | CNY | 26.76 | 26.76 | 25.96 | 26.22 | 26.22 | -0.36 (-1.35%) | 3,855,246 |
| 13 Sep 2021 | CNY | 25.38 | 27.01 | 25.09 | 26.58 | 26.58 | +1.04 (+4.07%) | 4,721,466 |
| 10 Sep 2021 | CNY | 25.7 | 25.9 | 25.31 | 25.54 | 25.54 | +0.25 (+0.99%) | 2,106,008 |
| 9 Sep 2021 | CNY | 25.55 | 25.69 | 25.02 | 25.29 | 25.29 | -0.47 (-1.82%) | 1,872,993 |
| 8 Sep 2021 | CNY | 24.71 | 25.92 | 24.61 | 25.76 | 25.76 | +0.94 (+3.79%) | 3,047,563 |
| 7 Sep 2021 | CNY | 24.73 | 24.95 | 24.5 | 24.82 | 24.82 | +0.12 (+0.49%) | 1,360,869 |
| 6 Sep 2021 | CNY | 24.23 | 24.74 | 24.09 | 24.7 | 24.7 | +0.49 (+2.02%) | 1,572,146 |
| 3 Sep 2021 | CNY | 24.07 | 24.7 | 24.07 | 24.21 | 24.21 | +0.22 (+0.92%) | 1,742,935 |
| 2 Sep 2021 | CNY | 24.21 | 24.26 | 23.81 | 23.99 | 23.99 | -0.24 (-0.99%) | 1,288,300 |
| 1 Sep 2021 | CNY | 24.09 | 24.37 | 23.43 | 24.23 | 24.23 | +0.3 (+1.25%) | 2,181,683 |
| 31 Aug 2021 | CNY | 24.44 | 24.76 | 23.48 | 23.93 | 23.93 | -0.58 (-2.37%) | 2,888,684 |
| 30 Aug 2021 | CNY | 25.47 | 25.66 | 24.42 | 24.51 | 24.51 | -1.38 (-5.33%) | 3,763,280 |
| 27 Aug 2021 | CNY | 25.36 | 25.96 | 25.27 | 25.89 | 25.89 | +0.4 (+1.57%) | 2,049,700 |
| 26 Aug 2021 | CNY | 26.15 | 26.38 | 25.48 | 25.49 | 25.49 | -0.63 (-2.41%) | 2,391,960 |
