| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 24.7 | 24.95 | 24.54 | 24.79 | 24.79 | -0.17 (-0.68%) | 602,189 |
| 15 Oct 2021 | CNY | 24.44 | 25.4 | 24.15 | 24.96 | 24.96 | +0.52 (+2.13%) | 1,354,900 |
| 14 Oct 2021 | CNY | 24.11 | 24.71 | 23.82 | 24.44 | 24.44 | +0.33 (+1.37%) | 620,000 |
| 13 Oct 2021 | CNY | 23.75 | 24.37 | 23.68 | 24.11 | 24.11 | +0.36 (+1.52%) | 601,800 |
| 12 Oct 2021 | CNY | 23.75 | 24.3 | 23.56 | 23.75 | 23.75 | -0.33 (-1.37%) | 587,600 |
| 11 Oct 2021 | CNY | 24.57 | 24.61 | 23.73 | 24.08 | 24.08 | -0.25 (-1.03%) | 771,375 |
| 8 Oct 2021 | CNY | 23.58 | 25 | 23.46 | 24.33 | 24.33 | +0.96 (+4.11%) | 1,090,600 |
| 30 Sep 2021 | CNY | 23.4 | 23.65 | 23.16 | 23.37 | 23.37 | +0.19 (+0.82%) | 474,705 |
| 29 Sep 2021 | CNY | 23.76 | 23.92 | 23.18 | 23.18 | 23.18 | -0.58 (-2.44%) | 511,789 |
| 28 Sep 2021 | CNY | 23.77 | 23.96 | 23.55 | 23.76 | 23.76 | +0.07 (+0.30%) | 350,514 |
| 27 Sep 2021 | CNY | 24.47 | 24.47 | 23.6 | 23.69 | 23.69 | -0.59 (-2.43%) | 733,285 |
| 24 Sep 2021 | CNY | 24.43 | 24.5 | 24.19 | 24.28 | 24.28 | -0.08 (-0.33%) | 567,900 |
| 23 Sep 2021 | CNY | 24.5 | 24.94 | 24.3 | 24.36 | 24.36 | +0.02 (+0.08%) | 809,575 |
| 22 Sep 2021 | CNY | 24.67 | 24.67 | 24.23 | 24.34 | 24.34 | -0.35 (-1.42%) | 497,414 |
| 17 Sep 2021 | CNY | 24.54 | 24.7 | 24.14 | 24.69 | 24.69 | +0.22 (+0.90%) | 613,134 |
| 16 Sep 2021 | CNY | 24.35 | 24.75 | 24.1 | 24.47 | 24.47 | +0.15 (+0.62%) | 897,500 |
| 15 Sep 2021 | CNY | 25.17 | 25.17 | 24.3 | 24.32 | 24.32 | -0.94 (-3.72%) | 1,383,956 |
| 14 Sep 2021 | CNY | 25 | 25.29 | 24.87 | 25.26 | 25.26 | +0.26 (+1.04%) | 856,700 |
| 13 Sep 2021 | CNY | 25.55 | 25.73 | 24.52 | 25 | 25 | -0.52 (-2.04%) | 1,484,000 |
| 10 Sep 2021 | CNY | 26.1 | 26.1 | 25.38 | 25.52 | 25.52 | -0.55 (-2.11%) | 1,292,100 |
| 9 Sep 2021 | CNY | 27.01 | 27.01 | 22.01 | 26.07 | 26.07 | -1.33 (-4.85%) | 2,560,014 |
| 8 Sep 2021 | CNY | 25.95 | 28.2 | 25.92 | 27.4 | 27.4 | +1.33 (+5.10%) | 2,728,689 |
| 7 Sep 2021 | CNY | 26.02 | 26.28 | 25.95 | 26.07 | 26.07 | -0.13 (-0.50%) | 832,400 |
| 6 Sep 2021 | CNY | 26.35 | 26.35 | 25.7 | 26.2 | 26.2 | +0.3 (+1.16%) | 856,175 |
| 3 Sep 2021 | CNY | 25.78 | 26 | 25.62 | 25.9 | 25.9 | +0.04 (+0.15%) | 786,500 |
| 2 Sep 2021 | CNY | 25.68 | 26.2 | 25.34 | 25.86 | 25.86 | +0.2 (+0.78%) | 932,065 |
| 1 Sep 2021 | CNY | 25.3 | 26.08 | 25.2 | 25.66 | 25.66 | +0.36 (+1.42%) | 1,419,000 |
| 31 Aug 2021 | CNY | 27.18 | 27.18 | 25.05 | 25.3 | 25.3 | -1.92 (-7.05%) | 2,444,776 |
| 30 Aug 2021 | CNY | 27.09 | 27.95 | 26.78 | 27.22 | 27.22 | +0.52 (+1.95%) | 1,490,770 |
| 27 Aug 2021 | CNY | 26.78 | 27.18 | 26.3 | 26.7 | 26.7 | -0.21 (-0.78%) | 1,253,200 |
