| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2021 | CNY | 26.08 | 28.32 | 26.01 | 26.93 | 26.93 | +0.85 (+3.26%) | 1,025,025 |
| 18 Oct 2021 | CNY | 26.55 | 26.55 | 25.99 | 26.08 | 26.08 | -0.47 (-1.77%) | 319,000 |
| 15 Oct 2021 | CNY | 26.89 | 26.95 | 26.54 | 26.55 | 26.55 | -0.34 (-1.26%) | 307,769 |
| 14 Oct 2021 | CNY | 26.56 | 26.96 | 26.5 | 26.89 | 26.89 | +0.11 (+0.41%) | 371,219 |
| 13 Oct 2021 | CNY | 26.62 | 26.95 | 26.36 | 26.78 | 26.78 | +0.33 (+1.25%) | 327,770 |
| 12 Oct 2021 | CNY | 26.39 | 27.15 | 26.39 | 26.45 | 26.45 | +0.1 (+0.38%) | 460,973 |
| 11 Oct 2021 | CNY | 26.43 | 26.5 | 26.33 | 26.35 | 26.35 | -0.08 (-0.30%) | 243,200 |
| 8 Oct 2021 | CNY | 27.06 | 27.06 | 26.4 | 26.43 | 26.43 | +0.17 (+0.65%) | 302,979 |
| 30 Sep 2021 | CNY | 25.76 | 26.33 | 25.76 | 26.26 | 26.26 | +0.5 (+1.94%) | 301,819 |
| 29 Sep 2021 | CNY | 26.01 | 26.49 | 25.76 | 25.76 | 25.76 | -0.4 (-1.53%) | 409,173 |
| 28 Sep 2021 | CNY | 26.2 | 26.42 | 26 | 26.16 | 26.16 | -0.29 (-1.10%) | 480,834 |
| 27 Sep 2021 | CNY | 27.55 | 27.55 | 26.4 | 26.45 | 26.45 | -0.91 (-3.33%) | 736,656 |
| 24 Sep 2021 | CNY | 27.66 | 27.94 | 27.36 | 27.36 | 27.36 | -0.25 (-0.91%) | 574,891 |
| 23 Sep 2021 | CNY | 27.4 | 28.01 | 27.4 | 27.61 | 27.61 | +0.18 (+0.66%) | 462,900 |
| 22 Sep 2021 | CNY | 27.7 | 27.75 | 27.25 | 27.43 | 27.43 | -0.38 (-1.37%) | 571,499 |
| 17 Sep 2021 | CNY | 27.81 | 28.09 | 27.2 | 27.81 | 27.81 | +0.05 (+0.18%) | 689,686 |
| 16 Sep 2021 | CNY | 27.78 | 28.17 | 27.53 | 27.76 | 27.76 | -0.03 (-0.11%) | 750,772 |
| 15 Sep 2021 | CNY | 28.35 | 28.48 | 27.66 | 27.79 | 27.79 | -0.71 (-2.49%) | 1,208,765 |
| 14 Sep 2021 | CNY | 29.38 | 30.07 | 28.5 | 28.5 | 28.5 | -0.6 (-2.06%) | 1,587,501 |
| 13 Sep 2021 | CNY | 28.81 | 29.26 | 28.38 | 29.1 | 29.1 | +0.51 (+1.78%) | 900,005 |
| 10 Sep 2021 | CNY | 29.07 | 29.23 | 28.5 | 28.59 | 28.59 | -0.29 (-1.00%) | 1,186,912 |
| 9 Sep 2021 | CNY | 29.89 | 29.89 | 28.82 | 28.88 | 28.88 | -1.12 (-3.73%) | 1,739,979 |
| 8 Sep 2021 | CNY | 29.2 | 30.48 | 29 | 30 | 30 | +0.73 (+2.49%) | 2,311,712 |
| 7 Sep 2021 | CNY | 29.22 | 29.42 | 28.67 | 29.27 | 29.27 | +0.05 (+0.17%) | 1,238,574 |
| 6 Sep 2021 | CNY | 29.6 | 29.6 | 28.75 | 29.22 | 29.22 | -0.08 (-0.27%) | 1,170,279 |
| 3 Sep 2021 | CNY | 29.06 | 29.79 | 29.06 | 29.3 | 29.3 | +0.08 (+0.27%) | 1,628,361 |
| 2 Sep 2021 | CNY | 29.67 | 29.97 | 29.05 | 29.22 | 29.22 | -0.43 (-1.45%) | 1,976,847 |
| 1 Sep 2021 | CNY | 27.87 | 29.71 | 27.57 | 29.65 | 29.65 | +1.82 (+6.54%) | 3,203,826 |
| 31 Aug 2021 | CNY | 27.99 | 28.2 | 27.34 | 27.83 | 27.83 | +0.07 (+0.25%) | 836,389 |
| 30 Aug 2021 | CNY | 28.84 | 28.97 | 27.5 | 27.76 | 27.76 | -0.62 (-2.18%) | 1,262,213 |
