| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2021 | CNY | 25.92 | 26.8 | 25.92 | 26.66 | 26.66 | +0.64 (+2.46%) | 929,073 |
| 29 Oct 2021 | CNY | 25.68 | 26.2 | 25.68 | 26.02 | 26.02 | +0.267 (+1.04%) | 622,573 |
| 28 Oct 2021 | CNY | 25.82 | 26.2067 | 25.3333 | 25.7533 | 25.7533 | -0.06 (-0.23%) | 915,450 |
| 27 Oct 2021 | CNY | 27.3867 | 27.3867 | 25.3333 | 25.8133 | 25.8133 | -1.713 (-6.22%) | 1,629,600 |
| 26 Oct 2021 | CNY | 27.38 | 27.5267 | 27.2533 | 27.5267 | 27.5267 | +0.127 (+0.46%) | 614,977 |
| 25 Oct 2021 | CNY | 28.6 | 28.66 | 27.1467 | 27.4 | 27.4 | -1.2 (-4.20%) | 1,470,214 |
| 22 Oct 2021 | CNY | 29.2133 | 29.2133 | 28.5333 | 28.6 | 28.6 | -0.613 (-2.10%) | 1,165,402 |
| 21 Oct 2021 | CNY | 28.5333 | 29.58 | 28.5267 | 29.2133 | 29.2133 | +0.827 (+2.91%) | 1,866,040 |
| 20 Oct 2021 | CNY | 29.0467 | 29.0467 | 28.2533 | 28.3867 | 28.3867 | -0.527 (-1.82%) | 1,239,088 |
| 19 Oct 2021 | CNY | 29.1933 | 29.1933 | 28.8 | 28.9133 | 28.9133 | -0.147 (-0.50%) | 665,458 |
| 18 Oct 2021 | CNY | 28.94 | 29.2867 | 28.7 | 29.06 | 29.06 | -0.213 (-0.73%) | 931,896 |
| 15 Oct 2021 | CNY | 29.6 | 29.9133 | 29.0667 | 29.2733 | 29.2733 | -0.313 (-1.06%) | 1,219,944 |
| 14 Oct 2021 | CNY | 28.84 | 29.5867 | 28.7133 | 29.5867 | 29.5867 | +0.747 (+2.59%) | 1,406,844 |
| 13 Oct 2021 | CNY | 28.3333 | 28.9867 | 28.24 | 28.84 | 28.84 | +0.513 (+1.81%) | 778,500 |
| 12 Oct 2021 | CNY | 29.02 | 29.02 | 28.1667 | 28.3267 | 28.3267 | -0.707 (-2.43%) | 1,058,475 |
| 11 Oct 2021 | CNY | 28.9733 | 29.1933 | 28.6667 | 29.0333 | 29.0333 | +0.053 (+0.18%) | 902,094 |
| 8 Oct 2021 | CNY | 29.0533 | 29.16 | 28.7267 | 28.98 | 28.98 | +0.267 (+0.93%) | 1,029,342 |
| 30 Sep 2021 | CNY | 29.1867 | 29.1867 | 28.44 | 28.7133 | 28.7133 | +0.293 (+1.03%) | 1,160,250 |
| 29 Sep 2021 | CNY | 28.3933 | 29.18 | 28.3933 | 28.42 | 28.42 | -0.567 (-1.96%) | 1,537,950 |
| 28 Sep 2021 | CNY | 29.62 | 29.8 | 28.6667 | 28.9867 | 28.9867 | -0.813 (-2.73%) | 2,231,188 |
| 27 Sep 2021 | CNY | 32.3267 | 32.3333 | 28.8067 | 29.8 | 29.8 | -2.933 (-8.96%) | 4,239,787 |
| 24 Sep 2021 | CNY | 34.5333 | 34.56 | 32.6667 | 32.7333 | 32.7333 | -1.74 (-5.05%) | 3,511,221 |
| 23 Sep 2021 | CNY | 35.3933 | 35.88 | 34.28 | 34.4733 | 34.4733 | -1.613 (-4.47%) | 4,735,068 |
| 22 Sep 2021 | CNY | 34.3333 | 37.64 | 34.12 | 36.0867 | 36.0867 | +0.487 (+1.37%) | 6,495,126 |
| 17 Sep 2021 | CNY | 32.4 | 38.7867 | 32.24 | 35.6 | 35.6 | +3.127 (+9.63%) | 8,401,699 |
| 16 Sep 2021 | CNY | 32.72 | 34.0667 | 32.36 | 32.4733 | 32.4733 | -1.06 (-3.16%) | 4,718,599 |
| 15 Sep 2021 | CNY | 31.3867 | 34.0267 | 31.38 | 33.5333 | 33.5333 | +2.94 (+9.61%) | 7,065,666 |
| 14 Sep 2021 | CNY | 30.88 | 30.88 | 30.2067 | 30.5933 | 30.5933 | -0.367 (-1.18%) | 1,709,376 |
| 13 Sep 2021 | CNY | 31.8733 | 32 | 30.96 | 30.96 | 30.96 | -1.307 (-4.05%) | 2,177,749 |
| 10 Sep 2021 | CNY | 32.2 | 32.9867 | 31.7333 | 32.2667 | 32.2667 | +0.14 (+0.44%) | 1,640,305 |
