| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 22.6125 | 22.9875 | 22.5125 | 22.6188 | 22.6188 | +0.006 (+0.03%) | 933,243 |
| 8 Oct 2021 | CNY | 22.2 | 22.7375 | 22.2 | 22.6125 | 22.6125 | +0.463 (+2.09%) | 1,183,537 |
| 30 Sep 2021 | CNY | 22.025 | 22.3125 | 22.025 | 22.15 | 22.15 | +0.138 (+0.62%) | 1,117,331 |
| 29 Sep 2021 | CNY | 22.9125 | 23.5 | 22.0125 | 22.0125 | 22.0125 | -1.294 (-5.55%) | 2,070,180 |
| 28 Sep 2021 | CNY | 23.325 | 23.4938 | 23.1563 | 23.3063 | 23.3063 | +0.062 (+0.27%) | 996,934 |
| 27 Sep 2021 | CNY | 23.6625 | 23.9438 | 23.1625 | 23.2438 | 23.2438 | -0.388 (-1.64%) | 1,905,056 |
| 24 Sep 2021 | CNY | 24.5938 | 24.7063 | 23.6063 | 23.6313 | 23.6313 | -0.912 (-3.72%) | 2,826,827 |
| 23 Sep 2021 | CNY | 25.0938 | 25.0938 | 24.4563 | 24.5438 | 24.5438 | -0.294 (-1.18%) | 2,443,952 |
| 22 Sep 2021 | CNY | 24.8125 | 25.325 | 24.75 | 24.8375 | 24.8375 | -0.4 (-1.58%) | 2,158,212 |
| 17 Sep 2021 | CNY | 24.7125 | 25.3125 | 24.5063 | 25.2375 | 25.2375 | +0.506 (+2.05%) | 3,457,460 |
| 16 Sep 2021 | CNY | 24.4875 | 25.075 | 24.3375 | 24.7313 | 24.7313 | +0.225 (+0.92%) | 2,613,051 |
| 15 Sep 2021 | CNY | 24.4938 | 24.8 | 24.2188 | 24.5063 | 24.5063 | +0.075 (+0.31%) | 1,408,828 |
| 14 Sep 2021 | CNY | 24.6313 | 25.025 | 24.3875 | 24.4313 | 24.4313 | -0.375 (-1.51%) | 2,152,241 |
| 13 Sep 2021 | CNY | 24.75 | 25.4375 | 24.3125 | 24.8063 | 24.8063 | -0.175 (-0.70%) | 2,820,046 |
| 10 Sep 2021 | CNY | 26.1125 | 26.1125 | 24.9313 | 24.9813 | 24.9813 | -0.625 (-2.44%) | 4,010,337 |
| 9 Sep 2021 | CNY | 24.7438 | 26.4563 | 24.4625 | 25.6063 | 25.6063 | +0.644 (+2.58%) | 6,067,588 |
| 8 Sep 2021 | CNY | 24.225 | 25.375 | 24.2063 | 24.9625 | 24.9625 | +0.681 (+2.81%) | 3,802,380 |
| 7 Sep 2021 | CNY | 24.425 | 24.5438 | 24.225 | 24.2813 | 24.2813 | 0.0 (0.0%) | 2,252,507 |
| 6 Sep 2021 | CNY | 23.7625 | 24.3563 | 23.7625 | 24.2813 | 24.2813 | +0.35 (+1.46%) | 2,480,444 |
| 3 Sep 2021 | CNY | 23.8125 | 24.125 | 23.6938 | 23.9313 | 23.9313 | +0.131 (+0.55%) | 2,132,278 |
| 2 Sep 2021 | CNY | 23.9125 | 23.9125 | 23.6438 | 23.8 | 23.8 | -0.113 (-0.47%) | 1,651,718 |
| 1 Sep 2021 | CNY | 24.05 | 24.05 | 23.625 | 23.9125 | 23.9125 | -0.263 (-1.09%) | 2,826,972 |
| 31 Aug 2021 | CNY | 23.8125 | 24.6125 | 23.5188 | 24.175 | 24.175 | +0.269 (+1.12%) | 2,997,318 |
| 30 Aug 2021 | CNY | 23.7563 | 24.2375 | 23.6375 | 23.9063 | 23.9063 | -0.925 (-3.73%) | 3,954,260 |
| 27 Aug 2021 | CNY | 25.75 | 26.8188 | 24.8313 | 24.8313 | 24.8313 | +0.194 (+0.79%) | 6,711,665 |
| 26 Aug 2021 | CNY | 23.9375 | 24.725 | 23.75 | 24.6375 | 24.6375 | +0.575 (+2.39%) | 4,158,680 |
| 25 Aug 2021 | CNY | 24.225 | 24.4688 | 23.95 | 24.0625 | 24.0625 | -0.156 (-0.65%) | 2,443,168 |
| 24 Aug 2021 | CNY | 24.0625 | 24.5625 | 23.85 | 24.2188 | 24.2188 | +0.212 (+0.89%) | 3,100,980 |
| 23 Aug 2021 | CNY | 23.5313 | 24.2188 | 23.4125 | 24.0063 | 24.0063 | +0.412 (+1.75%) | 2,692,788 |
| 20 Aug 2021 | CNY | 24.1813 | 24.1813 | 23.125 | 23.5938 | 23.5938 | -0.537 (-2.23%) | 2,365,492 |
