| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 24.74 | 24.84 | 24.43 | 24.59 | 24.59 | -0.01 (-0.04%) | 351,891 |
| 8 Oct 2021 | CNY | 24.5 | 25.06 | 24.43 | 24.6 | 24.6 | +0.32 (+1.32%) | 608,250 |
| 30 Sep 2021 | CNY | 24.1 | 24.42 | 24.1 | 24.28 | 24.28 | +0.32 (+1.34%) | 466,250 |
| 29 Sep 2021 | CNY | 24.75 | 24.75 | 23.9 | 23.96 | 23.96 | -0.79 (-3.19%) | 1,001,500 |
| 28 Sep 2021 | CNY | 25 | 25.17 | 24.56 | 24.75 | 24.75 | -0.32 (-1.28%) | 1,067,400 |
| 27 Sep 2021 | CNY | 26.19 | 26.31 | 24.84 | 25.07 | 25.07 | -1.43 (-5.40%) | 2,217,086 |
| 24 Sep 2021 | CNY | 26.28 | 27.28 | 26.18 | 26.5 | 26.5 | +0.59 (+2.28%) | 3,241,295 |
| 23 Sep 2021 | CNY | 25.61 | 26.14 | 25.56 | 25.91 | 25.91 | +0.3 (+1.17%) | 851,991 |
| 22 Sep 2021 | CNY | 25.47 | 25.86 | 25.21 | 25.61 | 25.61 | -0.03 (-0.12%) | 490,350 |
| 17 Sep 2021 | CNY | 25.6 | 25.7 | 25.25 | 25.64 | 25.64 | +0.26 (+1.02%) | 784,641 |
| 16 Sep 2021 | CNY | 25.74 | 26.06 | 25.35 | 25.38 | 25.38 | -0.61 (-2.35%) | 1,012,450 |
| 15 Sep 2021 | CNY | 25.57 | 26.09 | 25.22 | 25.99 | 25.99 | +0.34 (+1.33%) | 1,182,250 |
| 14 Sep 2021 | CNY | 25.85 | 26.09 | 25.5 | 25.65 | 25.65 | -0.3 (-1.16%) | 1,215,600 |
| 13 Sep 2021 | CNY | 26.33 | 26.41 | 25.88 | 25.95 | 25.95 | -0.61 (-2.30%) | 1,346,450 |
| 10 Sep 2021 | CNY | 26.3 | 26.85 | 25.91 | 26.56 | 26.56 | +0.31 (+1.18%) | 1,813,889 |
| 9 Sep 2021 | CNY | 26.6 | 26.73 | 26.06 | 26.25 | 26.25 | -0.58 (-2.16%) | 1,442,350 |
| 8 Sep 2021 | CNY | 26.79 | 26.89 | 26.3 | 26.83 | 26.83 | +0.09 (+0.34%) | 1,696,324 |
| 7 Sep 2021 | CNY | 26.48 | 27.07 | 26.31 | 26.74 | 26.74 | +0.26 (+0.98%) | 1,976,024 |
| 6 Sep 2021 | CNY | 26.26 | 26.55 | 25.88 | 26.48 | 26.48 | +0.27 (+1.03%) | 1,509,764 |
| 3 Sep 2021 | CNY | 25.96 | 26.51 | 25.65 | 26.21 | 26.21 | +0.26 (+1.00%) | 1,651,064 |
| 2 Sep 2021 | CNY | 25.92 | 26.46 | 25.6 | 25.95 | 25.95 | +0.01 (+0.04%) | 1,537,150 |
| 1 Sep 2021 | CNY | 26.17 | 26.17 | 25.52 | 25.94 | 25.94 | -0.23 (-0.88%) | 1,354,750 |
| 31 Aug 2021 | CNY | 26.34 | 26.34 | 25.59 | 26.17 | 26.17 | -0.19 (-0.72%) | 1,349,400 |
| 30 Aug 2021 | CNY | 26.33 | 27.1 | 25.9 | 26.36 | 26.36 | +0.03 (+0.11%) | 1,878,462 |
| 27 Aug 2021 | CNY | 26.5 | 26.8 | 26.01 | 26.33 | 26.33 | -0.04 (-0.15%) | 1,553,000 |
| 26 Aug 2021 | CNY | 26.91 | 27.24 | 26.32 | 26.37 | 26.37 | -0.73 (-2.69%) | 1,889,780 |
| 25 Aug 2021 | CNY | 27.25 | 27.88 | 26.88 | 27.1 | 27.1 | -0.39 (-1.42%) | 1,724,300 |
| 24 Aug 2021 | CNY | 27.82 | 28.95 | 27.23 | 27.49 | 27.49 | -0.44 (-1.58%) | 3,132,300 |
| 23 Aug 2021 | CNY | 25.5 | 27.97 | 25.4 | 27.93 | 27.93 | +2.68 (+10.61%) | 4,702,297 |
| 20 Aug 2021 | CNY | 26.36 | 26.36 | 25.09 | 25.25 | 25.25 | -1 (-3.81%) | 2,957,800 |
