| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 24.36 | 24.97 | 24.19 | 24.67 | 24.67 | +0.32 (+1.31%) | 932,520 |
| 13 Oct 2021 | CNY | 23.99 | 24.42 | 23.99 | 24.35 | 24.35 | +0.35 (+1.46%) | 580,860 |
| 12 Oct 2021 | CNY | 24.56 | 24.65 | 23.73 | 24 | 24 | -0.67 (-2.72%) | 763,480 |
| 11 Oct 2021 | CNY | 24.84 | 25.06 | 24.43 | 24.67 | 24.67 | -0.17 (-0.68%) | 656,588 |
| 8 Oct 2021 | CNY | 24.31 | 25.39 | 24.12 | 24.84 | 24.84 | +0.79 (+3.28%) | 1,002,101 |
| 30 Sep 2021 | CNY | 23.85 | 24.05 | 23.52 | 24.05 | 24.05 | +0.66 (+2.82%) | 516,840 |
| 29 Sep 2021 | CNY | 24.04 | 24.25 | 23.39 | 23.39 | 23.39 | -0.86 (-3.55%) | 938,240 |
| 28 Sep 2021 | CNY | 24.1 | 24.4 | 23.7 | 24.25 | 24.25 | +0.15 (+0.62%) | 630,580 |
| 27 Sep 2021 | CNY | 24.7 | 25.1 | 23.9 | 24.1 | 24.1 | -0.86 (-3.45%) | 1,242,861 |
| 24 Sep 2021 | CNY | 25.08 | 25.77 | 24.61 | 24.96 | 24.96 | +0.25 (+1.01%) | 1,278,101 |
| 23 Sep 2021 | CNY | 24.63 | 24.97 | 24.35 | 24.71 | 24.71 | +0.2 (+0.82%) | 755,641 |
| 22 Sep 2021 | CNY | 23.95 | 24.91 | 23.8 | 24.51 | 24.51 | +0.2 (+0.82%) | 989,374 |
| 17 Sep 2021 | CNY | 24.54 | 24.88 | 23.94 | 24.31 | 24.31 | -0.31 (-1.26%) | 1,124,886 |
| 16 Sep 2021 | CNY | 24.95 | 25.1 | 24.6 | 24.62 | 24.62 | -0.38 (-1.52%) | 1,029,468 |
| 15 Sep 2021 | CNY | 25.53 | 25.53 | 24.5 | 25 | 25 | -0.94 (-3.62%) | 1,753,760 |
| 14 Sep 2021 | CNY | 25.82 | 26.27 | 25.52 | 25.94 | 25.94 | +0.12 (+0.46%) | 1,514,840 |
| 13 Sep 2021 | CNY | 26.35 | 26.39 | 25.63 | 25.82 | 25.82 | -0.35 (-1.34%) | 1,371,280 |
| 10 Sep 2021 | CNY | 26.39 | 26.75 | 25.73 | 26.17 | 26.17 | -0.31 (-1.17%) | 1,945,100 |
| 9 Sep 2021 | CNY | 27 | 27.44 | 26.39 | 26.48 | 26.48 | -0.29 (-1.08%) | 2,339,410 |
| 8 Sep 2021 | CNY | 26.75 | 27.28 | 26.26 | 26.77 | 26.77 | +0.32 (+1.21%) | 2,911,060 |
| 7 Sep 2021 | CNY | 26.8 | 27.34 | 26.1 | 26.45 | 26.45 | -0.6 (-2.22%) | 3,883,984 |
| 6 Sep 2021 | CNY | 24.85 | 27.08 | 24.08 | 27.05 | 27.05 | +2.48 (+10.09%) | 4,700,719 |
| 3 Sep 2021 | CNY | 24 | 24.77 | 23.96 | 24.57 | 24.57 | +0.67 (+2.80%) | 1,466,617 |
| 2 Sep 2021 | CNY | 24 | 24.21 | 23.82 | 23.9 | 23.9 | -0.32 (-1.32%) | 996,480 |
| 1 Sep 2021 | CNY | 23.6 | 24.43 | 23.5 | 24.22 | 24.22 | +0.38 (+1.59%) | 1,306,069 |
| 31 Aug 2021 | CNY | 24.63 | 24.67 | 23.42 | 23.84 | 23.84 | -0.82 (-3.33%) | 1,910,520 |
| 30 Aug 2021 | CNY | 25.31 | 25.74 | 24.44 | 24.66 | 24.66 | -0.65 (-2.57%) | 2,312,420 |
| 27 Aug 2021 | CNY | 26.1 | 26.1 | 24.88 | 25.31 | 25.31 | -0.71 (-2.73%) | 2,382,479 |
| 26 Aug 2021 | CNY | 25.3 | 26.8 | 25.03 | 26.02 | 26.02 | +0.58 (+2.28%) | 2,315,659 |
| 25 Aug 2021 | CNY | 25.9 | 26.1 | 25.38 | 25.44 | 25.44 | -0.47 (-1.81%) | 1,193,745 |
