| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2021 | CNY | 23.54 | 23.62 | 23.18 | 23.21 | 23.21 | -0.33 (-1.40%) | 1,084,000 |
| 25 Oct 2021 | CNY | 23.34 | 23.6 | 23.16 | 23.54 | 23.54 | +0.17 (+0.73%) | 1,175,500 |
| 22 Oct 2021 | CNY | 24.17 | 24.39 | 23.36 | 23.37 | 23.37 | -0.81 (-3.35%) | 2,117,000 |
| 21 Oct 2021 | CNY | 24.7 | 25.13 | 24.18 | 24.18 | 24.18 | -0.87 (-3.47%) | 1,962,730 |
| 20 Oct 2021 | CNY | 24.7 | 25.29 | 24.57 | 25.05 | 25.05 | -0.13 (-0.52%) | 2,417,300 |
| 19 Oct 2021 | CNY | 24.8 | 25.9 | 24.4 | 25.18 | 25.18 | +0.13 (+0.52%) | 3,738,820 |
| 18 Oct 2021 | CNY | 24.23 | 25.19 | 24.2 | 25.05 | 25.05 | -1.11 (-4.24%) | 5,410,720 |
| 15 Oct 2021 | CNY | 24.7 | 28.8 | 24.7 | 26.16 | 26.16 | +2.16 (+9%) | 7,929,570 |
| 14 Oct 2021 | CNY | 24.11 | 24.16 | 23.72 | 24 | 24 | -0.23 (-0.95%) | 570,500 |
| 13 Oct 2021 | CNY | 23.9 | 24.39 | 23.71 | 24.23 | 24.23 | +0.39 (+1.64%) | 741,180 |
| 12 Oct 2021 | CNY | 23.83 | 24.23 | 23.6 | 23.84 | 23.84 | -0.13 (-0.54%) | 724,700 |
| 11 Oct 2021 | CNY | 23.9 | 24.25 | 23.81 | 23.97 | 23.97 | -0.05 (-0.21%) | 577,600 |
| 8 Oct 2021 | CNY | 23.8 | 24.31 | 23.41 | 24.02 | 24.02 | +0.72 (+3.09%) | 1,186,000 |
| 30 Sep 2021 | CNY | 22.95 | 23.35 | 22.85 | 23.3 | 23.3 | +0.47 (+2.06%) | 431,210 |
| 29 Sep 2021 | CNY | 22.9 | 23.37 | 22.8 | 22.83 | 22.83 | -0.18 (-0.78%) | 612,800 |
| 28 Sep 2021 | CNY | 23.26 | 23.26 | 22.91 | 23.01 | 23.01 | -0.06 (-0.26%) | 537,200 |
| 27 Sep 2021 | CNY | 23.83 | 24.05 | 22.85 | 23.07 | 23.07 | -0.8 (-3.35%) | 1,141,180 |
| 24 Sep 2021 | CNY | 24.2 | 24.51 | 23.81 | 23.87 | 23.87 | -0.39 (-1.61%) | 869,300 |
| 23 Sep 2021 | CNY | 23.77 | 24.55 | 23.77 | 24.26 | 24.26 | +0.53 (+2.23%) | 1,254,600 |
| 22 Sep 2021 | CNY | 23.75 | 23.86 | 23.45 | 23.73 | 23.73 | -0.02 (-0.08%) | 647,700 |
| 17 Sep 2021 | CNY | 24.12 | 24.28 | 23.38 | 23.75 | 23.75 | -0.23 (-0.96%) | 1,285,100 |
| 16 Sep 2021 | CNY | 24.18 | 24.86 | 23.98 | 23.98 | 23.98 | -0.08 (-0.33%) | 1,527,460 |
| 15 Sep 2021 | CNY | 23.85 | 24.28 | 23.62 | 24.06 | 24.06 | +0.08 (+0.33%) | 1,070,400 |
| 14 Sep 2021 | CNY | 24.08 | 24.56 | 23.85 | 23.98 | 23.98 | -0.19 (-0.79%) | 1,482,600 |
| 13 Sep 2021 | CNY | 24.55 | 24.8 | 24.01 | 24.17 | 24.17 | -0.54 (-2.19%) | 1,835,450 |
| 10 Sep 2021 | CNY | 26.22 | 26.45 | 24.49 | 24.71 | 24.71 | -1.25 (-4.82%) | 4,153,680 |
| 9 Sep 2021 | CNY | 24.44 | 27.49 | 24.22 | 25.96 | 25.96 | +1.5 (+6.13%) | 5,704,900 |
| 8 Sep 2021 | CNY | 24.21 | 24.59 | 24.06 | 24.46 | 24.46 | +0.32 (+1.33%) | 1,303,500 |
| 7 Sep 2021 | CNY | 23.99 | 24.58 | 23.91 | 24.14 | 24.14 | +0.06 (+0.25%) | 1,328,260 |
| 6 Sep 2021 | CNY | 23.78 | 24.15 | 23.51 | 24.08 | 24.08 | +0.16 (+0.67%) | 1,375,060 |
