| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 25.7235 | 26.1059 | 25.6471 | 25.9059 | 25.9059 | +0.182 (+0.71%) | 1,494,980 |
| 14 Oct 2021 | CNY | 25.4824 | 25.7647 | 25.3177 | 25.7235 | 25.7235 | +0.241 (+0.95%) | 1,183,030 |
| 13 Oct 2021 | CNY | 25.0294 | 25.6471 | 25.0059 | 25.4824 | 25.4824 | +0.353 (+1.40%) | 1,122,258 |
| 12 Oct 2021 | CNY | 25.6471 | 26.1647 | 24.9 | 25.1294 | 25.1294 | -0.506 (-1.97%) | 1,565,958 |
| 11 Oct 2021 | CNY | 25.7118 | 25.8235 | 25.1588 | 25.6353 | 25.6353 | -0.041 (-0.16%) | 1,364,268 |
| 8 Oct 2021 | CNY | 25.8824 | 26.0588 | 25.6 | 25.6765 | 25.6765 | +0.112 (+0.44%) | 1,355,744 |
| 30 Sep 2021 | CNY | 24.9824 | 25.7765 | 24.8824 | 25.5647 | 25.5647 | +0.706 (+2.84%) | 1,307,551 |
| 29 Sep 2021 | CNY | 25.5177 | 25.8824 | 24.8118 | 24.8588 | 24.8588 | -1.006 (-3.89%) | 1,904,850 |
| 28 Sep 2021 | CNY | 25.8059 | 26.1177 | 25.7059 | 25.8647 | 25.8647 | +0.053 (+0.20%) | 1,342,984 |
| 27 Sep 2021 | CNY | 26.6824 | 27.0588 | 25.4059 | 25.8118 | 25.8118 | -1.565 (-5.72%) | 3,726,532 |
| 24 Sep 2021 | CNY | 28.5588 | 29.3647 | 27.2353 | 27.3765 | 27.3765 | -0.747 (-2.66%) | 3,340,199 |
| 23 Sep 2021 | CNY | 28 | 28.4882 | 27.8353 | 28.1235 | 28.1235 | +0.182 (+0.65%) | 2,287,860 |
| 22 Sep 2021 | CNY | 27.8941 | 28.3412 | 27.8235 | 27.9412 | 27.9412 | -0.429 (-1.51%) | 2,393,600 |
| 17 Sep 2021 | CNY | 29.0177 | 29.5824 | 27.7647 | 28.3706 | 28.3706 | -0.653 (-2.25%) | 3,927,455 |
| 16 Sep 2021 | CNY | 30.8882 | 31.1765 | 28.8824 | 29.0235 | 29.0235 | -2.153 (-6.91%) | 7,393,288 |
| 15 Sep 2021 | CNY | 31.3471 | 31.6412 | 30.5177 | 31.1765 | 31.1765 | -0.353 (-1.12%) | 4,692,734 |
| 14 Sep 2021 | CNY | 30.7471 | 32.1588 | 30.0059 | 31.5294 | 31.5294 | +0.712 (+2.31%) | 7,204,430 |
| 13 Sep 2021 | CNY | 31.5118 | 31.6412 | 30.2235 | 30.8177 | 30.8177 | -0.523 (-1.67%) | 4,478,480 |
| 10 Sep 2021 | CNY | 30.5529 | 32 | 30.4706 | 31.3412 | 31.3412 | +0.824 (+2.70%) | 6,954,305 |
| 9 Sep 2021 | CNY | 31.0059 | 31.5294 | 30.1941 | 30.5177 | 30.5177 | -0.659 (-2.11%) | 4,580,721 |
| 8 Sep 2021 | CNY | 30.5294 | 31.6647 | 30.3118 | 31.1765 | 31.1765 | +0.506 (+1.65%) | 5,429,125 |
| 7 Sep 2021 | CNY | 30.2647 | 31.1529 | 30.0412 | 30.6706 | 30.6706 | +0.3 (+0.99%) | 4,194,070 |
| 6 Sep 2021 | CNY | 31.0765 | 31.1 | 29.7059 | 30.3706 | 30.3706 | -0.212 (-0.69%) | 3,523,760 |
| 3 Sep 2021 | CNY | 31.1471 | 32.6647 | 30.0588 | 30.5824 | 30.5824 | -0.759 (-2.42%) | 6,248,943 |
| 2 Sep 2021 | CNY | 29.4118 | 32.0824 | 29.2941 | 31.3412 | 31.3412 | +1.629 (+5.48%) | 7,167,540 |
| 1 Sep 2021 | CNY | 31.1765 | 31.5824 | 29.5294 | 29.7118 | 29.7118 | -1.341 (-4.32%) | 6,308,511 |
| 31 Aug 2021 | CNY | 31.3706 | 31.3706 | 30.3059 | 31.0529 | 31.0529 | -0.33 (-1.05%) | 5,808,194 |
| 30 Aug 2021 | CNY | 31.4706 | 32.3294 | 31.1118 | 31.3824 | 31.3824 | -0.423 (-1.33%) | 8,010,825 |
| 27 Aug 2021 | CNY | 30.5471 | 32.1765 | 29.9941 | 31.8059 | 31.8059 | +1.247 (+4.08%) | 11,351,413 |
| 26 Aug 2021 | CNY | 29.1588 | 31.6471 | 29.1588 | 30.5588 | 30.5588 | +1.106 (+3.75%) | 9,397,860 |
