| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 25.31 | 25.31 | 24.91 | 24.92 | 24.92 | -0.38 (-1.50%) | 2,139,227 |
| 14 Oct 2021 | CNY | 25.2 | 25.43 | 25.1 | 25.3 | 25.3 | +0.12 (+0.48%) | 1,806,131 |
| 13 Oct 2021 | CNY | 24.79 | 25.97 | 24.78 | 25.18 | 25.18 | +0.39 (+1.57%) | 4,759,122 |
| 12 Oct 2021 | CNY | 25 | 25.14 | 24.62 | 24.79 | 24.79 | -0.4 (-1.59%) | 2,078,980 |
| 11 Oct 2021 | CNY | 24.78 | 25.25 | 24.66 | 25.19 | 25.19 | +0.39 (+1.57%) | 2,802,692 |
| 8 Oct 2021 | CNY | 24.41 | 24.83 | 24.41 | 24.8 | 24.8 | +0.39 (+1.60%) | 1,853,806 |
| 30 Sep 2021 | CNY | 24.6 | 24.9 | 24.2 | 24.41 | 24.41 | -0.11 (-0.45%) | 3,004,788 |
| 29 Sep 2021 | CNY | 24.48 | 24.83 | 24.22 | 24.52 | 24.52 | -0.07 (-0.28%) | 2,708,398 |
| 28 Sep 2021 | CNY | 24.93 | 25 | 24.46 | 24.59 | 24.59 | -0.35 (-1.40%) | 2,565,873 |
| 27 Sep 2021 | CNY | 25 | 25.42 | 24.87 | 24.94 | 24.94 | -0.09 (-0.36%) | 3,195,445 |
| 24 Sep 2021 | CNY | 25.34 | 25.55 | 24.86 | 25.03 | 25.03 | -0.31 (-1.22%) | 3,093,656 |
| 23 Sep 2021 | CNY | 24.8 | 25.54 | 24.8 | 25.34 | 25.34 | +0.51 (+2.05%) | 3,557,126 |
| 22 Sep 2021 | CNY | 24.7 | 24.98 | 24.65 | 24.83 | 24.83 | -0.19 (-0.76%) | 2,187,502 |
| 17 Sep 2021 | CNY | 24.9 | 25.14 | 24.66 | 25.02 | 25.02 | +0.02 (+0.08%) | 2,932,552 |
| 16 Sep 2021 | CNY | 25.23 | 25.52 | 24.64 | 25 | 25 | -0.23 (-0.91%) | 3,281,412 |
| 15 Sep 2021 | CNY | 25.2 | 25.56 | 25 | 25.23 | 25.23 | +0.04 (+0.16%) | 3,687,785 |
| 14 Sep 2021 | CNY | 25.3 | 25.66 | 25.04 | 25.19 | 25.19 | -0.17 (-0.67%) | 4,267,557 |
| 13 Sep 2021 | CNY | 25.83 | 26.13 | 25.3 | 25.36 | 25.36 | -0.47 (-1.82%) | 4,407,118 |
| 10 Sep 2021 | CNY | 26.1 | 26.21 | 25.6 | 25.83 | 25.83 | -0.23 (-0.88%) | 4,914,130 |
| 9 Sep 2021 | CNY | 26.48 | 26.57 | 25.9 | 26.06 | 26.06 | -0.42 (-1.59%) | 3,359,846 |
| 8 Sep 2021 | CNY | 27.34 | 27.34 | 26.21 | 26.48 | 26.48 | -0.72 (-2.65%) | 6,018,850 |
| 7 Sep 2021 | CNY | 26.89 | 27.5 | 26.66 | 27.2 | 27.2 | +0.22 (+0.82%) | 9,681,633 |
| 6 Sep 2021 | CNY | 24.6 | 26.98 | 24.46 | 26.98 | 26.98 | +2.45 (+9.99%) | 11,484,660 |
| 3 Sep 2021 | CNY | 24.45 | 24.66 | 24.25 | 24.53 | 24.53 | +0.15 (+0.62%) | 3,845,806 |
| 2 Sep 2021 | CNY | 25.48 | 25.5 | 24.38 | 24.38 | 24.38 | -0.99 (-3.90%) | 6,238,202 |
| 1 Sep 2021 | CNY | 25.07 | 25.42 | 24.6 | 25.37 | 25.37 | +0.3 (+1.20%) | 2,838,033 |
| 31 Aug 2021 | CNY | 25.45 | 25.49 | 24.56 | 25.07 | 25.07 | -0.43 (-1.69%) | 3,898,522 |
| 30 Aug 2021 | CNY | 26.3 | 26.5 | 25.35 | 25.5 | 25.5 | -0.77 (-2.93%) | 5,042,555 |
| 27 Aug 2021 | CNY | 26.11 | 26.49 | 25.8 | 26.27 | 26.27 | +0.17 (+0.65%) | 3,698,533 |
| 26 Aug 2021 | CNY | 25.56 | 26.58 | 25.12 | 26.1 | 26.1 | +0.52 (+2.03%) | 7,368,014 |
