| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2021 | CNY | 26.02 | 26.18 | 25.7 | 25.89 | 25.89 | +0.2 (+0.78%) | 685,063 |
| 22 Sep 2021 | CNY | 25.6 | 26.26 | 25.41 | 25.69 | 25.69 | -0.47 (-1.80%) | 882,245 |
| 17 Sep 2021 | CNY | 27.75 | 28.05 | 26.01 | 26.16 | 26.16 | -2.1 (-7.43%) | 1,959,633 |
| 16 Sep 2021 | CNY | 27.1 | 29.56 | 26.9 | 28.26 | 28.26 | +1.23 (+4.55%) | 2,573,976 |
| 15 Sep 2021 | CNY | 27.41 | 27.75 | 27.01 | 27.03 | 27.03 | -0.57 (-2.07%) | 769,086 |
| 14 Sep 2021 | CNY | 27.98 | 28.46 | 27.46 | 27.6 | 27.6 | -0.29 (-1.04%) | 1,252,136 |
| 13 Sep 2021 | CNY | 26.9 | 28.75 | 26.51 | 27.89 | 27.89 | +0.51 (+1.86%) | 1,504,065 |
| 10 Sep 2021 | CNY | 28.12 | 29.08 | 27.13 | 27.38 | 27.38 | -0.31 (-1.12%) | 1,723,870 |
| 9 Sep 2021 | CNY | 27.25 | 27.85 | 27.07 | 27.69 | 27.69 | +0.44 (+1.61%) | 882,428 |
| 8 Sep 2021 | CNY | 27.37 | 27.48 | 27.05 | 27.25 | 27.25 | -0.11 (-0.40%) | 691,840 |
| 7 Sep 2021 | CNY | 26.75 | 27.42 | 26.55 | 27.36 | 27.36 | +0.69 (+2.59%) | 1,158,542 |
| 6 Sep 2021 | CNY | 26.33 | 26.7 | 26.09 | 26.67 | 26.67 | +0.3 (+1.14%) | 761,966 |
| 3 Sep 2021 | CNY | 26.2 | 26.59 | 26.05 | 26.37 | 26.37 | +0.17 (+0.65%) | 588,779 |
| 2 Sep 2021 | CNY | 26.7 | 26.82 | 25.93 | 26.2 | 26.2 | -0.64 (-2.38%) | 748,158 |
| 1 Sep 2021 | CNY | 26.45 | 27.14 | 25.66 | 26.84 | 26.84 | +0.55 (+2.09%) | 1,004,184 |
| 31 Aug 2021 | CNY | 26.51 | 26.59 | 26.04 | 26.29 | 26.29 | -0.21 (-0.79%) | 529,638 |
| 30 Aug 2021 | CNY | 27.43 | 27.7 | 26.5 | 26.5 | 26.5 | -0.83 (-3.04%) | 616,115 |
| 27 Aug 2021 | CNY | 27.38 | 28.68 | 27.31 | 27.33 | 27.33 | -0.73 (-2.60%) | 603,929 |
| 26 Aug 2021 | CNY | 28.9 | 28.99 | 28.02 | 28.06 | 28.06 | -0.74 (-2.57%) | 577,626 |
| 25 Aug 2021 | CNY | 29.04 | 29.19 | 28.66 | 28.8 | 28.8 | -0.26 (-0.89%) | 703,744 |
| 24 Aug 2021 | CNY | 28.15 | 30.25 | 28.15 | 29.06 | 29.06 | +0.64 (+2.25%) | 1,575,076 |
| 23 Aug 2021 | CNY | 27.07 | 28.58 | 27.07 | 28.42 | 28.42 | +1.35 (+4.99%) | 998,041 |
| 20 Aug 2021 | CNY | 27.9 | 28.17 | 26.79 | 27.07 | 27.07 | -0.79 (-2.84%) | 731,206 |
| 19 Aug 2021 | CNY | 27.84 | 28.27 | 27.66 | 27.86 | 27.86 | -0.13 (-0.46%) | 471,436 |
| 18 Aug 2021 | CNY | 27.61 | 29 | 27.58 | 27.99 | 27.99 | +0.38 (+1.38%) | 653,992 |
| 17 Aug 2021 | CNY | 28.98 | 29.07 | 27.5 | 27.61 | 27.61 | -1.57 (-5.38%) | 1,147,536 |
| 16 Aug 2021 | CNY | 28.66 | 29.2 | 28.21 | 29.18 | 29.18 | +0.72 (+2.53%) | 1,016,516 |
| 13 Aug 2021 | CNY | 28 | 28.75 | 28 | 28.46 | 28.46 | +0.34 (+1.21%) | 615,569 |
| 12 Aug 2021 | CNY | 28.36 | 28.75 | 28.12 | 28.12 | 28.12 | -0.45 (-1.58%) | 527,003 |
| 11 Aug 2021 | CNY | 28.31 | 28.77 | 28.09 | 28.57 | 28.57 | +0.25 (+0.88%) | 611,637 |
