| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 25.15 | 25.29 | 23.83 | 23.9 | 23.9 | -1.5 (-5.91%) | 4,581,127 |
| 14 Oct 2021 | CNY | 24.74 | 25.59 | 24.7 | 25.4 | 25.4 | +0.49 (+1.97%) | 3,576,677 |
| 13 Oct 2021 | CNY | 25.5 | 25.93 | 24.5 | 24.91 | 24.91 | -0.89 (-3.45%) | 4,316,030 |
| 12 Oct 2021 | CNY | 27.22 | 27.22 | 25.08 | 25.8 | 25.8 | -1.62 (-5.91%) | 6,979,563 |
| 11 Oct 2021 | CNY | 28.6 | 28.88 | 26.41 | 27.42 | 27.42 | -1.13 (-3.96%) | 7,773,108 |
| 8 Oct 2021 | CNY | 29.3 | 30.5 | 28.02 | 28.55 | 28.55 | -0.35 (-1.21%) | 9,884,997 |
| 30 Sep 2021 | CNY | 26.97 | 29.92 | 26.31 | 28.9 | 28.9 | +2.98 (+11.50%) | 10,880,432 |
| 29 Sep 2021 | CNY | 27.1 | 27.17 | 25.27 | 25.92 | 25.92 | -1.77 (-6.39%) | 6,408,882 |
| 28 Sep 2021 | CNY | 26.78 | 28.29 | 26.14 | 27.69 | 27.69 | +0.2 (+0.73%) | 9,371,068 |
| 27 Sep 2021 | CNY | 25.04 | 28.17 | 24.46 | 27.49 | 27.49 | +2.99 (+12.20%) | 10,361,697 |
| 24 Sep 2021 | CNY | 25.9 | 26.6 | 24.5 | 24.5 | 24.5 | -2.17 (-8.14%) | 8,016,383 |
| 23 Sep 2021 | CNY | 26.01 | 29 | 25.2 | 26.67 | 26.67 | +1.49 (+5.92%) | 12,902,409 |
| 22 Sep 2021 | CNY | 21.93 | 26.55 | 21.52 | 25.18 | 25.18 | +2.84 (+12.71%) | 9,030,133 |
| 17 Sep 2021 | CNY | 21.98 | 23 | 21.94 | 22.34 | 22.34 | +0.4 (+1.82%) | 1,591,594 |
| 16 Sep 2021 | CNY | 22.64 | 22.82 | 21.9 | 21.94 | 21.94 | -0.54 (-2.40%) | 1,716,818 |
| 15 Sep 2021 | CNY | 23.04 | 23.1 | 22.36 | 22.48 | 22.48 | -0.88 (-3.77%) | 2,201,493 |
| 14 Sep 2021 | CNY | 24.16 | 24.3 | 23.2 | 23.36 | 23.36 | -0.79 (-3.27%) | 2,778,473 |
| 13 Sep 2021 | CNY | 23.9 | 24.16 | 23.4 | 24.15 | 24.15 | +0.29 (+1.22%) | 2,307,549 |
| 10 Sep 2021 | CNY | 24.4 | 24.41 | 23.73 | 23.86 | 23.86 | -0.54 (-2.21%) | 3,598,028 |
| 9 Sep 2021 | CNY | 23.47 | 24.5 | 23.2 | 24.4 | 24.4 | +0.97 (+4.14%) | 5,695,943 |
| 8 Sep 2021 | CNY | 23.41 | 23.7 | 23 | 23.43 | 23.43 | -0.03 (-0.13%) | 2,574,213 |
| 7 Sep 2021 | CNY | 23.36 | 23.8 | 23.22 | 23.46 | 23.46 | -0.13 (-0.55%) | 2,876,165 |
| 6 Sep 2021 | CNY | 22.55 | 23.9 | 22.18 | 23.59 | 23.59 | +0.63 (+2.74%) | 5,113,489 |
| 3 Sep 2021 | CNY | 21.51 | 23.99 | 21.46 | 22.96 | 22.96 | +1.3 (+6.00%) | 4,765,839 |
| 2 Sep 2021 | CNY | 22.45 | 22.45 | 21.2 | 21.66 | 21.66 | -1.11 (-4.87%) | 3,121,812 |
| 1 Sep 2021 | CNY | 22.89 | 22.97 | 22.38 | 22.77 | 22.77 | +0.25 (+1.11%) | 2,452,454 |
| 31 Aug 2021 | CNY | 23.72 | 23.72 | 22.44 | 22.52 | 22.52 | -1.3 (-5.46%) | 3,280,759 |
| 30 Aug 2021 | CNY | 23.4 | 23.94 | 23.04 | 23.82 | 23.82 | +0.5 (+2.14%) | 3,765,270 |
| 27 Aug 2021 | CNY | 23.8 | 23.8 | 22.83 | 23.32 | 23.32 | -0.52 (-2.18%) | 3,100,208 |
| 26 Aug 2021 | CNY | 24.14 | 24.25 | 23.4 | 23.84 | 23.84 | -0.49 (-2.01%) | 4,884,949 |
