| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 25.66 | 25.66 | 24.0533 | 24.1333 | 24.1333 | -0.793 (-3.18%) | 3,826,038 |
| 14 Oct 2021 | CNY | 24.3133 | 26.5467 | 24.3133 | 24.9267 | 24.9267 | +0.953 (+3.98%) | 7,096,063 |
| 13 Oct 2021 | CNY | 23.0733 | 23.9733 | 22.9333 | 23.9733 | 23.9733 | +0.833 (+3.60%) | 3,148,800 |
| 12 Oct 2021 | CNY | 23.5333 | 23.9533 | 22.8 | 23.14 | 23.14 | -0.86 (-3.58%) | 2,851,902 |
| 11 Oct 2021 | CNY | 23.8267 | 24.22 | 23.3867 | 24 | 24 | +0.433 (+1.84%) | 3,254,632 |
| 8 Oct 2021 | CNY | 24.3933 | 24.6667 | 23.4333 | 23.5667 | 23.5667 | -0.4 (-1.67%) | 3,399,420 |
| 30 Sep 2021 | CNY | 22.2 | 24.66 | 22.2 | 23.9667 | 23.9667 | +1.28 (+5.64%) | 5,450,910 |
| 29 Sep 2021 | CNY | 22.8933 | 23.8867 | 22.6667 | 22.6867 | 22.6867 | -0.847 (-3.60%) | 2,593,183 |
| 28 Sep 2021 | CNY | 23.4867 | 24.1267 | 23.06 | 23.5333 | 23.5333 | +0.027 (+0.11%) | 3,706,518 |
| 27 Sep 2021 | CNY | 24.2533 | 24.4533 | 23.0533 | 23.5067 | 23.5067 | -0.707 (-2.92%) | 3,706,260 |
| 24 Sep 2021 | CNY | 24.54 | 24.6733 | 23.5467 | 24.2133 | 24.2133 | -0.227 (-0.93%) | 3,150,543 |
| 23 Sep 2021 | CNY | 24.6667 | 25.08 | 24.3467 | 24.44 | 24.44 | -0.527 (-2.11%) | 2,878,200 |
| 22 Sep 2021 | CNY | 23.76 | 25.0867 | 23.3467 | 24.9667 | 24.9667 | +1.213 (+5.11%) | 4,259,059 |
| 17 Sep 2021 | CNY | 24.8 | 24.8333 | 23.0733 | 23.7533 | 23.7533 | -0.913 (-3.70%) | 5,798,692 |
| 16 Sep 2021 | CNY | 25.0333 | 25.2 | 24.3733 | 24.6667 | 24.6667 | -0.34 (-1.36%) | 3,764,611 |
| 15 Sep 2021 | CNY | 25.4467 | 25.9467 | 24.7067 | 25.0067 | 25.0067 | -0.493 (-1.93%) | 4,594,750 |
| 14 Sep 2021 | CNY | 26.7733 | 27.14 | 25.0133 | 25.5 | 25.5 | -1.147 (-4.30%) | 6,559,887 |
| 13 Sep 2021 | CNY | 27 | 27.4533 | 26.26 | 26.6467 | 26.6467 | -0.627 (-2.30%) | 4,130,965 |
| 10 Sep 2021 | CNY | 27.08 | 27.5933 | 26.68 | 27.2733 | 27.2733 | -0.16 (-0.58%) | 4,137,517 |
| 9 Sep 2021 | CNY | 29 | 29.92 | 26.8067 | 27.4333 | 27.4333 | -1.44 (-4.99%) | 8,458,858 |
| 8 Sep 2021 | CNY | 28.74 | 29.7267 | 28.2 | 28.8733 | 28.8733 | +0.007 (+0.02%) | 4,754,455 |
| 7 Sep 2021 | CNY | 27.7733 | 29.2533 | 27.6733 | 28.8667 | 28.8667 | +1.053 (+3.79%) | 5,806,065 |
| 6 Sep 2021 | CNY | 27.8867 | 28.32 | 26.8467 | 27.8133 | 27.8133 | +0.007 (+0.02%) | 4,684,350 |
| 3 Sep 2021 | CNY | 27.3133 | 29.0133 | 27.3133 | 27.8067 | 27.8067 | +0.5 (+1.83%) | 5,848,213 |
| 2 Sep 2021 | CNY | 27.1533 | 28.32 | 26.8 | 27.3067 | 27.3067 | -0.027 (-0.10%) | 6,841,105 |
| 1 Sep 2021 | CNY | 28.6667 | 28.8667 | 27.2733 | 27.3333 | 27.3333 | -1.333 (-4.65%) | 7,118,550 |
| 31 Aug 2021 | CNY | 30.6667 | 30.6667 | 28 | 28.6667 | 28.6667 | -2.107 (-6.85%) | 7,562,260 |
| 30 Aug 2021 | CNY | 28.8667 | 31.7867 | 28.8667 | 30.7733 | 30.7733 | +2.127 (+7.42%) | 7,065,411 |
| 27 Aug 2021 | CNY | 29.4467 | 29.8 | 28.42 | 28.6467 | 28.6467 | -0.78 (-2.65%) | 2,799,432 |
| 26 Aug 2021 | CNY | 30 | 30.5533 | 29.1333 | 29.4267 | 29.4267 | -0.753 (-2.50%) | 3,821,467 |
