| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 27.21 | 27.21 | 26.55 | 26.57 | 26.57 | -0.53 (-1.96%) | 387,500 |
| 14 Oct 2021 | CNY | 26.85 | 27.39 | 26.85 | 27.1 | 27.1 | +0.14 (+0.52%) | 312,489 |
| 13 Oct 2021 | CNY | 26.8 | 27.21 | 26.57 | 26.96 | 26.96 | +0.24 (+0.90%) | 298,100 |
| 12 Oct 2021 | CNY | 27.19 | 27.19 | 26.35 | 26.72 | 26.72 | -0.27 (-1.00%) | 391,106 |
| 11 Oct 2021 | CNY | 27.32 | 27.32 | 26.79 | 26.99 | 26.99 | -0.16 (-0.59%) | 380,200 |
| 8 Oct 2021 | CNY | 26.39 | 27.68 | 26.39 | 27.15 | 27.15 | +0.91 (+3.47%) | 609,500 |
| 30 Sep 2021 | CNY | 26.48 | 26.68 | 26.22 | 26.24 | 26.24 | +0.14 (+0.54%) | 289,800 |
| 29 Sep 2021 | CNY | 26.97 | 27.17 | 26.09 | 26.1 | 26.1 | -0.97 (-3.58%) | 519,300 |
| 28 Sep 2021 | CNY | 27 | 27.29 | 26.7 | 27.07 | 27.07 | +0.21 (+0.78%) | 332,448 |
| 27 Sep 2021 | CNY | 27.69 | 27.69 | 26.65 | 26.86 | 26.86 | -0.72 (-2.61%) | 624,514 |
| 24 Sep 2021 | CNY | 28.55 | 28.61 | 27.5 | 27.58 | 27.58 | -0.85 (-2.99%) | 953,058 |
| 23 Sep 2021 | CNY | 28.38 | 28.73 | 28.11 | 28.43 | 28.43 | +0.16 (+0.57%) | 895,993 |
| 22 Sep 2021 | CNY | 29.08 | 29.08 | 28 | 28.27 | 28.27 | -0.99 (-3.38%) | 1,505,721 |
| 17 Sep 2021 | CNY | 30.23 | 31 | 29.13 | 29.26 | 29.26 | -1.51 (-4.91%) | 2,258,000 |
| 16 Sep 2021 | CNY | 29.23 | 31.3 | 28.7 | 30.77 | 30.77 | +0.83 (+2.77%) | 3,690,216 |
| 15 Sep 2021 | CNY | 31 | 32.46 | 29.83 | 29.94 | 29.94 | +1.16 (+4.03%) | 3,943,639 |
| 14 Sep 2021 | CNY | 29.39 | 29.4 | 28.45 | 28.78 | 28.78 | -0.56 (-1.91%) | 1,343,800 |
| 13 Sep 2021 | CNY | 29.29 | 29.89 | 29.13 | 29.34 | 29.34 | +0.01 (+0.03%) | 871,139 |
| 10 Sep 2021 | CNY | 29.73 | 29.9 | 29.08 | 29.33 | 29.33 | -0.33 (-1.11%) | 1,204,074 |
| 9 Sep 2021 | CNY | 30.6 | 30.85 | 29.51 | 29.66 | 29.66 | -1.07 (-3.48%) | 1,691,416 |
| 8 Sep 2021 | CNY | 30.58 | 31.27 | 30.44 | 30.73 | 30.73 | -0.08 (-0.26%) | 1,263,919 |
| 7 Sep 2021 | CNY | 30.81 | 31.24 | 30.32 | 30.81 | 30.81 | -0.2 (-0.64%) | 1,681,792 |
| 6 Sep 2021 | CNY | 30.75 | 31.48 | 30.22 | 31.01 | 31.01 | +0.07 (+0.23%) | 1,899,154 |
| 3 Sep 2021 | CNY | 31.31 | 32.39 | 30.69 | 30.94 | 30.94 | -0.78 (-2.46%) | 2,742,329 |
| 2 Sep 2021 | CNY | 30.61 | 32.5 | 30 | 31.72 | 31.72 | +0.54 (+1.73%) | 3,726,417 |
| 1 Sep 2021 | CNY | 28.91 | 32.5 | 28.5 | 31.18 | 31.18 | +2.03 (+6.96%) | 3,571,349 |
| 31 Aug 2021 | CNY | 29.4 | 30.07 | 28.8 | 29.15 | 29.15 | -0.41 (-1.39%) | 1,648,804 |
| 30 Aug 2021 | CNY | 30 | 30.5 | 29 | 29.56 | 29.56 | -0.4 (-1.34%) | 1,476,581 |
| 27 Aug 2021 | CNY | 29.17 | 29.96 | 28.75 | 29.96 | 29.96 | +0.8 (+2.74%) | 2,277,571 |
| 26 Aug 2021 | CNY | 29.19 | 29.48 | 28.71 | 29.16 | 29.16 | -0.13 (-0.44%) | 1,195,670 |
