| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 25.3667 | 25.9333 | 25.3667 | 25.7533 | 25.7533 | +0.407 (+1.60%) | 734,223 |
| 13 Oct 2021 | CNY | 24.9067 | 25.6533 | 24.9067 | 25.3467 | 25.3467 | +0.053 (+0.21%) | 548,100 |
| 12 Oct 2021 | CNY | 25.14 | 25.3 | 24.5733 | 25.2933 | 25.2933 | +0.08 (+0.32%) | 498,750 |
| 11 Oct 2021 | CNY | 25.4 | 25.4067 | 25.0933 | 25.2133 | 25.2133 | -0.12 (-0.47%) | 449,337 |
| 8 Oct 2021 | CNY | 24.8667 | 25.54 | 24.8667 | 25.3333 | 25.3333 | +0.413 (+1.66%) | 421,650 |
| 30 Sep 2021 | CNY | 25 | 25.04 | 24.7333 | 24.92 | 24.92 | +0.213 (+0.86%) | 419,458 |
| 29 Sep 2021 | CNY | 24.6 | 24.9533 | 24.4733 | 24.7067 | 24.7067 | -0.093 (-0.38%) | 710,850 |
| 28 Sep 2021 | CNY | 24.5267 | 24.9133 | 24.3733 | 24.8 | 24.8 | +0.307 (+1.25%) | 442,773 |
| 27 Sep 2021 | CNY | 25.3733 | 25.4267 | 24.2733 | 24.4933 | 24.4933 | -0.88 (-3.47%) | 1,105,368 |
| 24 Sep 2021 | CNY | 26.1267 | 26.2467 | 25.3467 | 25.3733 | 25.3733 | -1.073 (-4.06%) | 1,875,301 |
| 23 Sep 2021 | CNY | 26.3333 | 27.1933 | 26.3333 | 26.4467 | 26.4467 | +0.24 (+0.92%) | 1,482,450 |
| 22 Sep 2021 | CNY | 26.2533 | 26.66 | 26.0133 | 26.2067 | 26.2067 | -0.26 (-0.98%) | 1,016,100 |
| 17 Sep 2021 | CNY | 27.3267 | 27.3267 | 26 | 26.4667 | 26.4667 | -0.993 (-3.62%) | 2,127,900 |
| 16 Sep 2021 | CNY | 26.8533 | 28.2133 | 26.8533 | 27.46 | 27.46 | +0.593 (+2.21%) | 2,622,748 |
| 15 Sep 2021 | CNY | 26.74 | 27.0667 | 26.5467 | 26.8667 | 26.8667 | +0.16 (+0.60%) | 985,650 |
| 14 Sep 2021 | CNY | 27.3133 | 27.78 | 26.66 | 26.7067 | 26.7067 | -0.78 (-2.84%) | 1,860,247 |
| 13 Sep 2021 | CNY | 27.7867 | 27.9667 | 27.2067 | 27.4867 | 27.4867 | -0.213 (-0.77%) | 1,217,487 |
| 10 Sep 2021 | CNY | 28.04 | 28.12 | 27.4733 | 27.7 | 27.7 | -0.433 (-1.54%) | 1,477,437 |
| 9 Sep 2021 | CNY | 28.6 | 28.9133 | 27.94 | 28.1333 | 28.1333 | -0.8 (-2.76%) | 2,366,100 |
| 8 Sep 2021 | CNY | 28.84 | 29.2533 | 28.4333 | 28.9333 | 28.9333 | +0.153 (+0.53%) | 2,627,100 |
| 7 Sep 2021 | CNY | 28.6733 | 29.4667 | 28.3667 | 28.78 | 28.78 | -0.36 (-1.24%) | 2,800,917 |
| 6 Sep 2021 | CNY | 28.4267 | 29.46 | 28.1333 | 29.14 | 29.14 | +0.653 (+2.29%) | 3,687,226 |
| 3 Sep 2021 | CNY | 27.0667 | 30.36 | 27.0667 | 28.4867 | 28.4867 | +1.253 (+4.60%) | 4,929,511 |
| 2 Sep 2021 | CNY | 26.6667 | 27.4067 | 26.42 | 27.2333 | 27.2333 | +0.207 (+0.76%) | 1,647,964 |
| 1 Sep 2021 | CNY | 28.0267 | 28.18 | 26.7867 | 27.0267 | 27.0267 | -1.08 (-3.84%) | 2,175,162 |
| 31 Aug 2021 | CNY | 27.34 | 28.1667 | 26.74 | 28.1067 | 28.1067 | +0.893 (+3.28%) | 2,540,896 |
| 30 Aug 2021 | CNY | 27.2667 | 27.6867 | 26.6733 | 27.2133 | 27.2133 | +0.08 (+0.29%) | 2,181,346 |
| 27 Aug 2021 | CNY | 27.2667 | 27.8133 | 26.7667 | 27.1333 | 27.1333 | +0.12 (+0.44%) | 2,030,371 |
| 26 Aug 2021 | CNY | 27.5333 | 27.6467 | 26.54 | 27.0133 | 27.0133 | -1.7 (-5.92%) | 3,356,362 |
| 25 Aug 2021 | CNY | 29.1133 | 29.1133 | 28.0533 | 28.7133 | 28.7133 | +0.093 (+0.33%) | 2,452,903 |
