| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 22.3909 | 22.7455 | 22.3909 | 22.4636 | 22.4636 | +0.118 (+0.53%) | 1,044,392 |
| 29 Sep 2021 | CNY | 23.4545 | 23.6091 | 22.3455 | 22.3455 | 22.3455 | -1.464 (-6.15%) | 1,752,231 |
| 28 Sep 2021 | CNY | 23.4818 | 23.9818 | 22.9091 | 23.8091 | 23.8091 | +0.155 (+0.65%) | 2,052,063 |
| 27 Sep 2021 | CNY | 24.5636 | 25 | 23.4545 | 23.6545 | 23.6545 | -1.136 (-4.58%) | 3,001,364 |
| 24 Sep 2021 | CNY | 25.5364 | 25.7636 | 24.5727 | 24.7909 | 24.7909 | -0.973 (-3.78%) | 3,087,557 |
| 23 Sep 2021 | CNY | 26.3182 | 26.5364 | 25.2818 | 25.7636 | 25.7636 | -0.9 (-3.38%) | 4,503,398 |
| 22 Sep 2021 | CNY | 24.4364 | 27.2727 | 24.2 | 26.6636 | 26.6636 | +1.682 (+6.73%) | 5,144,645 |
| 17 Sep 2021 | CNY | 25.4909 | 26.1455 | 24.5545 | 24.9818 | 24.9818 | -1.1 (-4.22%) | 4,348,377 |
| 16 Sep 2021 | CNY | 25.1818 | 27.7091 | 24.9636 | 26.0818 | 26.0818 | +0.664 (+2.61%) | 6,953,783 |
| 15 Sep 2021 | CNY | 24.2909 | 25.9 | 24.0455 | 25.4182 | 25.4182 | +1.127 (+4.64%) | 3,421,540 |
| 14 Sep 2021 | CNY | 24.6273 | 24.8636 | 24.2727 | 24.2909 | 24.2909 | -0.609 (-2.45%) | 2,307,548 |
| 13 Sep 2021 | CNY | 24.9818 | 25.4 | 24.7364 | 24.9 | 24.9 | +0.1 (+0.40%) | 2,506,406 |
| 10 Sep 2021 | CNY | 24.6909 | 24.9 | 24.4636 | 24.8 | 24.8 | +0.073 (+0.29%) | 1,730,903 |
| 9 Sep 2021 | CNY | 25.4364 | 25.4455 | 24.6 | 24.7273 | 24.7273 | -0.536 (-2.12%) | 2,162,906 |
| 8 Sep 2021 | CNY | 25.6636 | 26.0727 | 25.2273 | 25.2636 | 25.2636 | -0.536 (-2.08%) | 3,345,610 |
| 7 Sep 2021 | CNY | 25.9091 | 26.3364 | 25.5455 | 25.8 | 25.8 | -0.191 (-0.73%) | 3,496,952 |
| 6 Sep 2021 | CNY | 25.3818 | 26.0909 | 25.0636 | 25.9909 | 25.9909 | +0.809 (+3.21%) | 3,522,824 |
| 3 Sep 2021 | CNY | 25.4636 | 25.5182 | 24.8909 | 25.1818 | 25.1818 | -0.464 (-1.81%) | 3,163,063 |
| 2 Sep 2021 | CNY | 24.5455 | 25.8 | 24.1818 | 25.6455 | 25.6455 | +0.982 (+3.98%) | 4,072,013 |
| 1 Sep 2021 | CNY | 24.5 | 25.2727 | 24.2 | 24.6636 | 24.6636 | +0.427 (+1.76%) | 3,075,999 |
| 31 Aug 2021 | CNY | 23.8818 | 24.4455 | 23.7455 | 24.2364 | 24.2364 | +0.336 (+1.41%) | 1,961,507 |
| 30 Aug 2021 | CNY | 24.6545 | 25.0727 | 23.7182 | 23.9 | 23.9 | -1.373 (-5.43%) | 3,720,568 |
| 27 Aug 2021 | CNY | 24.9909 | 25.4273 | 24.4 | 25.2727 | 25.2727 | +0.473 (+1.91%) | 2,941,319 |
| 26 Aug 2021 | CNY | 25.7273 | 25.8909 | 24.7455 | 24.8 | 24.8 | -0.909 (-3.54%) | 3,135,148 |
| 25 Aug 2021 | CNY | 24.9273 | 25.9636 | 24.8636 | 25.7091 | 25.7091 | +0.373 (+1.47%) | 3,607,386 |
| 24 Aug 2021 | CNY | 24.4545 | 26.1909 | 24.4545 | 25.3364 | 25.3364 | +0.746 (+3.03%) | 4,533,554 |
| 23 Aug 2021 | CNY | 24.2727 | 24.8273 | 24.1455 | 24.5909 | 24.5909 | +0.473 (+1.96%) | 2,709,837 |
| 20 Aug 2021 | CNY | 24.9182 | 25.1455 | 24.0636 | 24.1182 | 24.1182 | -1.309 (-5.15%) | 3,794,126 |
| 19 Aug 2021 | CNY | 27.2273 | 27.2273 | 25.3182 | 25.4273 | 25.4273 | -2.391 (-8.59%) | 5,715,231 |
| 18 Aug 2021 | CNY | 26.3546 | 29.3 | 26.0182 | 27.8182 | 27.8182 | +0.991 (+3.69%) | 8,667,296 |
