| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 24.6 | 24.8688 | 24.0188 | 24.3 | 24.3 | -0.45 (-1.82%) | 2,732,704 |
| 14 Oct 2021 | CNY | 23.8375 | 24.8625 | 23.3938 | 24.75 | 24.75 | +0.956 (+4.02%) | 2,818,752 |
| 13 Oct 2021 | CNY | 24.825 | 24.9813 | 23.4563 | 23.7938 | 23.7938 | -0.894 (-3.62%) | 3,688,099 |
| 12 Oct 2021 | CNY | 26.55 | 26.6063 | 24.325 | 24.6875 | 24.6875 | -1.95 (-7.32%) | 4,717,144 |
| 11 Oct 2021 | CNY | 26.2625 | 27.175 | 25.3125 | 26.6375 | 26.6375 | +0.475 (+1.82%) | 3,777,916 |
| 8 Oct 2021 | CNY | 27.6 | 28.25 | 26.075 | 26.1625 | 26.1625 | -0.9 (-3.33%) | 4,572,190 |
| 30 Sep 2021 | CNY | 27.5875 | 27.5875 | 25.975 | 27.0625 | 27.0625 | +0.062 (+0.23%) | 4,769,657 |
| 29 Sep 2021 | CNY | 24.875 | 27.6875 | 24.7938 | 27 | 27 | +1.788 (+7.09%) | 9,249,555 |
| 28 Sep 2021 | CNY | 25.6563 | 26.5313 | 24.6125 | 25.2125 | 25.2125 | -1.975 (-7.26%) | 8,576,603 |
| 27 Sep 2021 | CNY | 27.2813 | 29.2875 | 24.9875 | 27.1875 | 27.1875 | +0.562 (+2.11%) | 12,544,644 |
| 24 Sep 2021 | CNY | 26.35 | 26.7813 | 25.925 | 26.625 | 26.625 | +0.037 (+0.14%) | 4,816,692 |
| 23 Sep 2021 | CNY | 25.6875 | 26.9875 | 24.6438 | 26.5875 | 26.5875 | +0.9 (+3.50%) | 7,096,518 |
| 22 Sep 2021 | CNY | 25.5313 | 25.7813 | 24.6188 | 25.6875 | 25.6875 | +0.225 (+0.88%) | 3,272,953 |
| 17 Sep 2021 | CNY | 25.7063 | 25.975 | 25.15 | 25.4625 | 25.4625 | +0.05 (+0.20%) | 3,443,136 |
| 16 Sep 2021 | CNY | 26.4938 | 26.4938 | 25.1875 | 25.4125 | 25.4125 | -0.887 (-3.37%) | 3,663,236 |
| 15 Sep 2021 | CNY | 26.0125 | 26.5563 | 25.6375 | 26.3 | 26.3 | +0.287 (+1.11%) | 3,292,960 |
| 14 Sep 2021 | CNY | 26.7875 | 26.7938 | 25.4188 | 26.0125 | 26.0125 | -0.775 (-2.89%) | 5,075,142 |
| 13 Sep 2021 | CNY | 26.5563 | 26.9188 | 25.6188 | 26.7875 | 26.7875 | +0.294 (+1.11%) | 4,978,438 |
| 10 Sep 2021 | CNY | 28.8938 | 28.9 | 26.0625 | 26.4938 | 26.4938 | -2.4 (-8.31%) | 7,286,371 |
| 9 Sep 2021 | CNY | 27.5938 | 28.8938 | 27.5938 | 28.8938 | 28.8938 | +0.906 (+3.24%) | 4,579,420 |
| 8 Sep 2021 | CNY | 27.0938 | 28.125 | 27.0938 | 27.9875 | 27.9875 | +0.562 (+2.05%) | 3,915,425 |
| 7 Sep 2021 | CNY | 27.2938 | 27.8625 | 26.6938 | 27.425 | 27.425 | +0.269 (+0.99%) | 4,917,697 |
| 6 Sep 2021 | CNY | 27.3125 | 27.5 | 26.575 | 27.1563 | 27.1563 | -0.062 (-0.23%) | 3,347,992 |
| 3 Sep 2021 | CNY | 28.125 | 28.475 | 27 | 27.2188 | 27.2188 | -1.15 (-4.05%) | 5,846,921 |
| 2 Sep 2021 | CNY | 28.1375 | 29.125 | 27.8438 | 28.3688 | 28.3688 | +0.244 (+0.87%) | 4,328,220 |
| 1 Sep 2021 | CNY | 29.3 | 29.6875 | 27.875 | 28.125 | 28.125 | -0.9 (-3.10%) | 5,825,059 |
| 31 Aug 2021 | CNY | 28.5438 | 29.6875 | 28.4375 | 29.025 | 29.025 | +0.125 (+0.43%) | 7,234,944 |
| 30 Aug 2021 | CNY | 31.425 | 31.8938 | 28.125 | 28.9 | 28.9 | -1.819 (-5.92%) | 12,953,806 |
| 27 Aug 2021 | CNY | 32.5625 | 33.7375 | 28.5813 | 30.7188 | 30.7188 | -0.094 (-0.30%) | 15,233,672 |
| 26 Aug 2021 | CNY | 29.6563 | 32.2813 | 29.6563 | 30.8125 | 30.8125 | +1.156 (+3.90%) | 7,289,944 |
