| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 24.125 | 24.4938 | 24.125 | 24.3125 | 24.3125 | +0.219 (+0.91%) | 247,520 |
| 29 Sep 2021 | CNY | 24.625 | 24.9063 | 24.0938 | 24.0938 | 24.0938 | -0.613 (-2.48%) | 550,240 |
| 28 Sep 2021 | CNY | 24.6688 | 24.8125 | 24.5375 | 24.7063 | 24.7063 | +0.037 (+0.15%) | 284,833 |
| 27 Sep 2021 | CNY | 25.2438 | 25.3438 | 24.4063 | 24.6688 | 24.6688 | -0.588 (-2.33%) | 654,753 |
| 24 Sep 2021 | CNY | 25.8313 | 25.8313 | 25.2563 | 25.2563 | 25.2563 | -0.525 (-2.04%) | 523,520 |
| 23 Sep 2021 | CNY | 25.5063 | 25.8125 | 25.5063 | 25.7813 | 25.7813 | +0.275 (+1.08%) | 366,080 |
| 22 Sep 2021 | CNY | 25.3125 | 25.925 | 25.1938 | 25.5063 | 25.5063 | -0.212 (-0.83%) | 348,160 |
| 17 Sep 2021 | CNY | 25.9875 | 26.1125 | 25.275 | 25.7188 | 25.7188 | -0.263 (-1.01%) | 643,326 |
| 16 Sep 2021 | CNY | 26.3813 | 26.5063 | 25.9813 | 25.9813 | 25.9813 | -0.394 (-1.49%) | 624,800 |
| 15 Sep 2021 | CNY | 26.3438 | 26.4938 | 26.3063 | 26.375 | 26.375 | +0.156 (+0.60%) | 579,840 |
| 14 Sep 2021 | CNY | 26.2375 | 26.6563 | 26.075 | 26.2188 | 26.2188 | -0.031 (-0.12%) | 765,440 |
| 13 Sep 2021 | CNY | 26.4375 | 26.475 | 26.1063 | 26.25 | 26.25 | -0.144 (-0.54%) | 580,960 |
| 10 Sep 2021 | CNY | 26.5625 | 26.675 | 26.325 | 26.3938 | 26.3938 | -0.1 (-0.38%) | 568,713 |
| 9 Sep 2021 | CNY | 26.9125 | 26.925 | 26.4813 | 26.4938 | 26.4938 | -0.412 (-1.53%) | 817,440 |
| 8 Sep 2021 | CNY | 27.1813 | 27.1813 | 26.7188 | 26.9063 | 26.9063 | -0.525 (-1.91%) | 885,153 |
| 7 Sep 2021 | CNY | 27.9625 | 27.9625 | 27.2875 | 27.4313 | 27.4313 | +0.056 (+0.21%) | 1,153,153 |
| 6 Sep 2021 | CNY | 26.9688 | 27.4063 | 26.9125 | 27.375 | 27.375 | +0.412 (+1.53%) | 786,080 |
| 3 Sep 2021 | CNY | 26.9438 | 27.4313 | 26.8875 | 26.9625 | 26.9625 | +0.037 (+0.14%) | 895,360 |
| 2 Sep 2021 | CNY | 26.85 | 27.0938 | 26.6313 | 26.925 | 26.925 | +0.138 (+0.51%) | 743,040 |
| 1 Sep 2021 | CNY | 26.7188 | 26.9313 | 26.1438 | 26.7875 | 26.7875 | +0.169 (+0.63%) | 860,160 |
| 31 Aug 2021 | CNY | 26.875 | 27.1438 | 26.4563 | 26.6188 | 26.6188 | -0.263 (-0.98%) | 851,040 |
| 30 Aug 2021 | CNY | 27.5625 | 27.75 | 26.8125 | 26.8813 | 26.8813 | -0.744 (-2.69%) | 1,063,272 |
| 27 Aug 2021 | CNY | 27.6188 | 27.9875 | 27.5375 | 27.625 | 27.625 | -0.031 (-0.11%) | 866,720 |
| 26 Aug 2021 | CNY | 28.3375 | 28.3375 | 27.6313 | 27.6563 | 27.6563 | -0.713 (-2.51%) | 1,041,440 |
| 25 Aug 2021 | CNY | 28.475 | 28.5063 | 28.0188 | 28.3688 | 28.3688 | -0.106 (-0.37%) | 1,098,312 |
| 24 Aug 2021 | CNY | 28.6563 | 29.0188 | 28.2375 | 28.475 | 28.475 | -0.4 (-1.39%) | 1,895,040 |
| 23 Aug 2021 | CNY | 27.0625 | 28.875 | 27.0625 | 28.875 | 28.875 | +1.587 (+5.82%) | 3,920,504 |
| 20 Aug 2021 | CNY | 28.05 | 28.0625 | 27.225 | 27.2875 | 27.2875 | -0.9 (-3.19%) | 1,120,160 |
| 19 Aug 2021 | CNY | 28.5438 | 28.5563 | 27.8063 | 28.1875 | 28.1875 | -0.25 (-0.88%) | 1,364,067 |
| 18 Aug 2021 | CNY | 27.7875 | 28.4375 | 27.5625 | 28.4375 | 28.4375 | +0.594 (+2.13%) | 1,540,800 |
