| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 23.01 | 23.53 | 23.01 | 23.25 | 23.25 | +0.07 (+0.30%) | 394,949 |
| 13 Oct 2021 | CNY | 23.12 | 23.29 | 22.63 | 23.18 | 23.18 | +0.13 (+0.56%) | 397,300 |
| 12 Oct 2021 | CNY | 23.38 | 23.53 | 22.92 | 23.05 | 23.05 | -0.33 (-1.41%) | 536,500 |
| 11 Oct 2021 | CNY | 22.52 | 23.73 | 22.5 | 23.38 | 23.38 | +0.64 (+2.81%) | 888,600 |
| 8 Oct 2021 | CNY | 22.17 | 23.3 | 22.17 | 22.74 | 22.74 | +0.67 (+3.04%) | 634,000 |
| 30 Sep 2021 | CNY | 21.49 | 22.14 | 21.37 | 22.07 | 22.07 | +0.63 (+2.94%) | 557,700 |
| 29 Sep 2021 | CNY | 22.02 | 22.32 | 21.39 | 21.44 | 21.44 | -0.81 (-3.64%) | 664,620 |
| 28 Sep 2021 | CNY | 23.01 | 23.01 | 22.15 | 22.25 | 22.25 | -0.76 (-3.30%) | 685,848 |
| 27 Sep 2021 | CNY | 23.25 | 23.44 | 22.68 | 23.01 | 23.01 | -0.09 (-0.39%) | 724,700 |
| 24 Sep 2021 | CNY | 23.71 | 23.9 | 23.07 | 23.1 | 23.1 | -0.87 (-3.63%) | 852,300 |
| 23 Sep 2021 | CNY | 24.02 | 24.2 | 23.79 | 23.97 | 23.97 | -0.16 (-0.66%) | 745,600 |
| 22 Sep 2021 | CNY | 24 | 24.3 | 23.61 | 24.13 | 24.13 | +0.13 (+0.54%) | 686,000 |
| 17 Sep 2021 | CNY | 23.6 | 24.17 | 23.12 | 24 | 24 | +0.29 (+1.22%) | 1,031,700 |
| 16 Sep 2021 | CNY | 24.02 | 24.4 | 23.5 | 23.71 | 23.71 | -0.34 (-1.41%) | 890,116 |
| 15 Sep 2021 | CNY | 23.76 | 24.28 | 23.57 | 24.05 | 24.05 | +0.31 (+1.31%) | 622,852 |
| 14 Sep 2021 | CNY | 24.2 | 24.46 | 23.7 | 23.74 | 23.74 | -0.11 (-0.46%) | 1,055,592 |
| 13 Sep 2021 | CNY | 23.68 | 24.13 | 23.49 | 23.85 | 23.85 | +0.17 (+0.72%) | 717,308 |
| 10 Sep 2021 | CNY | 23.9 | 24 | 23.6 | 23.68 | 23.68 | -0.22 (-0.92%) | 627,299 |
| 9 Sep 2021 | CNY | 23.79 | 24.05 | 23.45 | 23.9 | 23.9 | +0.11 (+0.46%) | 689,997 |
| 8 Sep 2021 | CNY | 23.51 | 23.79 | 23.29 | 23.79 | 23.79 | +0.28 (+1.19%) | 606,205 |
| 7 Sep 2021 | CNY | 23.25 | 23.59 | 23.25 | 23.51 | 23.51 | +0.08 (+0.34%) | 765,168 |
| 6 Sep 2021 | CNY | 23.3 | 23.49 | 22.95 | 23.43 | 23.43 | +0.07 (+0.30%) | 620,500 |
| 3 Sep 2021 | CNY | 22.96 | 23.47 | 22.7 | 23.36 | 23.36 | +0.4 (+1.74%) | 713,166 |
| 2 Sep 2021 | CNY | 22.85 | 23.07 | 22.7 | 22.96 | 22.96 | +0.05 (+0.22%) | 635,341 |
| 1 Sep 2021 | CNY | 23.04 | 23.16 | 22.56 | 22.91 | 22.91 | +0.24 (+1.06%) | 677,800 |
| 31 Aug 2021 | CNY | 22.87 | 23.33 | 22.5 | 22.67 | 22.67 | -0.23 (-1.00%) | 775,068 |
| 30 Aug 2021 | CNY | 22.8 | 23.85 | 22.71 | 22.9 | 22.9 | -0.38 (-1.63%) | 1,164,742 |
| 27 Aug 2021 | CNY | 23.83 | 25.98 | 23.18 | 23.28 | 23.28 | -0.57 (-2.39%) | 1,729,041 |
| 26 Aug 2021 | CNY | 23.85 | 24.14 | 23.6 | 23.85 | 23.85 | -0.19 (-0.79%) | 575,346 |
| 25 Aug 2021 | CNY | 24.04 | 24.4 | 23.8 | 24.04 | 24.04 | 0.0 (0.0%) | 486,800 |
