| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2021 | CNY | 25.17 | 25.45 | 24.71 | 24.98 | 24.98 | -0.07 (-0.28%) | 2,356,751 |
| 18 Oct 2021 | CNY | 25.32 | 25.35 | 24.5 | 25.05 | 25.05 | -0.14 (-0.56%) | 2,328,482 |
| 15 Oct 2021 | CNY | 26.06 | 26.25 | 25.03 | 25.19 | 25.19 | -0.99 (-3.78%) | 3,411,639 |
| 14 Oct 2021 | CNY | 25.58 | 26.44 | 25.3 | 26.18 | 26.18 | +0.19 (+0.73%) | 3,968,550 |
| 13 Oct 2021 | CNY | 24.32 | 26.13 | 24.12 | 25.99 | 25.99 | +1.68 (+6.91%) | 5,769,765 |
| 12 Oct 2021 | CNY | 25.11 | 25.11 | 23.95 | 24.31 | 24.31 | -0.84 (-3.34%) | 2,606,893 |
| 11 Oct 2021 | CNY | 25.08 | 25.5 | 24.8 | 25.15 | 25.15 | +0.15 (+0.60%) | 2,408,133 |
| 8 Oct 2021 | CNY | 25.04 | 25.38 | 24.74 | 25 | 25 | -0.04 (-0.16%) | 2,776,864 |
| 30 Sep 2021 | CNY | 25.2 | 26.5 | 25.04 | 25.04 | 25.04 | +0.3 (+1.21%) | 4,667,385 |
| 29 Sep 2021 | CNY | 24.2 | 25.11 | 23.95 | 24.74 | 24.74 | +0.15 (+0.61%) | 4,259,000 |
| 28 Sep 2021 | CNY | 24.41 | 24.89 | 23.78 | 24.59 | 24.59 | +0.19 (+0.78%) | 4,158,419 |
| 27 Sep 2021 | CNY | 26.02 | 26.05 | 24.31 | 24.4 | 24.4 | -1.89 (-7.19%) | 5,528,870 |
| 24 Sep 2021 | CNY | 25.9 | 27.31 | 25.58 | 26.29 | 26.29 | +0.55 (+2.14%) | 7,331,068 |
| 23 Sep 2021 | CNY | 26.24 | 26.55 | 25.7 | 25.74 | 25.74 | -0.66 (-2.50%) | 3,956,826 |
| 22 Sep 2021 | CNY | 25.5 | 26.55 | 25.43 | 26.4 | 26.4 | +0.34 (+1.30%) | 4,162,566 |
| 17 Sep 2021 | CNY | 26.4 | 27.05 | 25.88 | 26.06 | 26.06 | -0.74 (-2.76%) | 5,603,814 |
| 16 Sep 2021 | CNY | 28.2 | 28.42 | 26.8 | 26.8 | 26.8 | -2.09 (-7.23%) | 8,757,077 |
| 15 Sep 2021 | CNY | 28 | 29.6 | 27.17 | 28.89 | 28.89 | +0.96 (+3.44%) | 12,406,194 |
| 14 Sep 2021 | CNY | 27.08 | 28.16 | 26.9 | 27.93 | 27.93 | +0.73 (+2.68%) | 9,152,859 |
| 13 Sep 2021 | CNY | 28.48 | 28.55 | 26.88 | 27.2 | 27.2 | -1.53 (-5.33%) | 11,036,228 |
| 10 Sep 2021 | CNY | 29.29 | 30.75 | 28.6 | 28.73 | 28.73 | -1.47 (-4.87%) | 12,184,184 |
| 9 Sep 2021 | CNY | 32.8 | 32.87 | 30.1 | 30.2 | 30.2 | -3.68 (-10.86%) | 15,999,164 |
| 8 Sep 2021 | CNY | 30.88 | 34.47 | 29.67 | 33.88 | 33.88 | +2.19 (+6.91%) | 21,521,648 |
| 7 Sep 2021 | CNY | 30.01 | 32.75 | 29.68 | 31.69 | 31.69 | -2.4 (-7.04%) | 23,294,692 |
| 6 Sep 2021 | CNY | 29.8 | 38.66 | 28 | 34.09 | 34.09 | 0.0 (0.0%) | 28,314,928 |
