| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 24.27 | 25.65 | 24.19 | 25.55 | 25.55 | +1.16 (+4.76%) | 3,598,220 |
| 14 Oct 2021 | CNY | 24.52 | 24.67 | 23.96 | 24.39 | 24.39 | -0.17 (-0.69%) | 1,995,392 |
| 13 Oct 2021 | CNY | 24.57 | 24.73 | 23.87 | 24.56 | 24.56 | +0.23 (+0.95%) | 2,251,619 |
| 12 Oct 2021 | CNY | 25 | 25.35 | 24.1 | 24.33 | 24.33 | -0.32 (-1.30%) | 3,108,280 |
| 11 Oct 2021 | CNY | 26.55 | 26.55 | 24.18 | 24.65 | 24.65 | -1.62 (-6.17%) | 8,164,310 |
| 8 Oct 2021 | CNY | 26 | 26.5 | 25.76 | 26.27 | 26.27 | +0.83 (+3.26%) | 1,943,292 |
| 30 Sep 2021 | CNY | 24.82 | 26 | 24.44 | 25.44 | 25.44 | +1.03 (+4.22%) | 2,608,532 |
| 29 Sep 2021 | CNY | 25.83 | 25.89 | 24.35 | 24.41 | 24.41 | -1.46 (-5.64%) | 3,351,412 |
| 28 Sep 2021 | CNY | 26.54 | 26.88 | 25.85 | 25.87 | 25.87 | -0.62 (-2.34%) | 1,507,466 |
| 27 Sep 2021 | CNY | 26.59 | 27.19 | 25.8 | 26.49 | 26.49 | -0.1 (-0.38%) | 3,120,120 |
| 24 Sep 2021 | CNY | 25.85 | 27.1 | 25.8 | 26.59 | 26.59 | +0.64 (+2.47%) | 2,637,451 |
| 23 Sep 2021 | CNY | 25.32 | 26.49 | 25.18 | 25.95 | 25.95 | +0.77 (+3.06%) | 2,838,051 |
| 22 Sep 2021 | CNY | 25.41 | 26.25 | 24.92 | 25.18 | 25.18 | -0.59 (-2.29%) | 3,079,732 |
| 17 Sep 2021 | CNY | 26.25 | 26.79 | 25.47 | 25.77 | 25.77 | -0.49 (-1.87%) | 3,022,745 |
| 16 Sep 2021 | CNY | 27.29 | 27.29 | 26.01 | 26.26 | 26.26 | -0.75 (-2.78%) | 2,122,992 |
| 15 Sep 2021 | CNY | 27.22 | 27.74 | 26.75 | 27.01 | 27.01 | -0.31 (-1.13%) | 2,397,529 |
| 14 Sep 2021 | CNY | 28.87 | 28.87 | 27 | 27.32 | 27.32 | -0.99 (-3.50%) | 4,862,242 |
| 13 Sep 2021 | CNY | 30.93 | 30.99 | 28.03 | 28.31 | 28.31 | -2.6 (-8.41%) | 6,508,684 |
| 10 Sep 2021 | CNY | 30.45 | 30.98 | 29.8 | 30.91 | 30.91 | +0.61 (+2.01%) | 4,218,600 |
| 9 Sep 2021 | CNY | 28.75 | 30.65 | 28.19 | 30.3 | 30.3 | +1.84 (+6.47%) | 8,659,569 |
| 8 Sep 2021 | CNY | 28.43 | 28.77 | 28.02 | 28.46 | 28.46 | +0.11 (+0.39%) | 2,597,190 |
| 7 Sep 2021 | CNY | 29.09 | 29.09 | 27.91 | 28.35 | 28.35 | -0.75 (-2.58%) | 4,063,612 |
| 6 Sep 2021 | CNY | 28.82 | 29.28 | 28.19 | 29.1 | 29.1 | +0.28 (+0.97%) | 2,233,180 |
| 3 Sep 2021 | CNY | 29.5 | 29.91 | 28.32 | 28.82 | 28.82 | -0.68 (-2.31%) | 3,682,925 |
| 2 Sep 2021 | CNY | 29 | 30.41 | 28.23 | 29.5 | 29.5 | +0.88 (+3.07%) | 6,284,492 |
| 1 Sep 2021 | CNY | 29.68 | 29.78 | 28.5 | 28.62 | 28.62 | -0.81 (-2.75%) | 3,811,771 |
| 31 Aug 2021 | CNY | 30.51 | 31.03 | 29.03 | 29.43 | 29.43 | -1.24 (-4.04%) | 4,820,183 |
| 30 Aug 2021 | CNY | 31.64 | 31.64 | 29.78 | 30.67 | 30.67 | -1.09 (-3.43%) | 6,538,286 |
| 27 Aug 2021 | CNY | 32.38 | 32.58 | 30.94 | 31.76 | 31.76 | -0.22 (-0.69%) | 3,418,102 |
| 26 Aug 2021 | CNY | 33.08 | 33.8 | 31.78 | 31.98 | 31.98 | -1.12 (-3.38%) | 2,917,237 |
