| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | CNY | 25.25 | 26 | 25.12 | 25.7 | 25.7 | +1.25 (+5.11%) | 2,880,350 |
| 30 Sep 2021 | CNY | 23.89 | 24.73 | 23.88 | 24.45 | 24.45 | +0.3 (+1.24%) | 1,185,332 |
| 29 Sep 2021 | CNY | 25.1 | 25.13 | 23.9 | 24.15 | 24.15 | -1.5 (-5.85%) | 2,413,107 |
| 28 Sep 2021 | CNY | 24.06 | 25.95 | 24 | 25.65 | 25.65 | +1.8 (+7.55%) | 3,412,820 |
| 27 Sep 2021 | CNY | 24.1 | 24.28 | 23.54 | 23.85 | 23.85 | -0.05 (-0.21%) | 1,310,287 |
| 24 Sep 2021 | CNY | 24.73 | 25.1 | 23.86 | 23.9 | 23.9 | -0.62 (-2.53%) | 1,906,870 |
| 23 Sep 2021 | CNY | 25 | 25.6 | 24.46 | 24.52 | 24.52 | -0.51 (-2.04%) | 1,849,377 |
| 22 Sep 2021 | CNY | 24.68 | 25.14 | 24.31 | 25.03 | 25.03 | -0.23 (-0.91%) | 1,844,520 |
| 17 Sep 2021 | CNY | 25.57 | 26.25 | 25 | 25.26 | 25.26 | -0.46 (-1.79%) | 2,184,730 |
| 16 Sep 2021 | CNY | 26.85 | 27.16 | 25.66 | 25.72 | 25.72 | -1.1 (-4.10%) | 3,390,937 |
| 15 Sep 2021 | CNY | 25.61 | 27.5 | 25.5 | 26.82 | 26.82 | +0.45 (+1.71%) | 4,610,663 |
| 14 Sep 2021 | CNY | 25.7 | 27.58 | 25.45 | 26.37 | 26.37 | +1.17 (+4.64%) | 5,164,450 |
| 13 Sep 2021 | CNY | 25.06 | 25.64 | 24.66 | 25.2 | 25.2 | -0.06 (-0.24%) | 2,341,230 |
| 10 Sep 2021 | CNY | 26.21 | 26.25 | 25.18 | 25.26 | 25.26 | -1.27 (-4.79%) | 3,512,550 |
| 9 Sep 2021 | CNY | 24.57 | 26.98 | 24.48 | 26.53 | 26.53 | +1.95 (+7.93%) | 5,330,819 |
| 8 Sep 2021 | CNY | 24.5 | 24.75 | 24.25 | 24.58 | 24.58 | +0.07 (+0.29%) | 1,322,860 |
| 7 Sep 2021 | CNY | 23.9 | 24.59 | 23.63 | 24.51 | 24.51 | +0.66 (+2.77%) | 2,175,336 |
| 6 Sep 2021 | CNY | 23.08 | 23.91 | 23 | 23.85 | 23.85 | +0.62 (+2.67%) | 1,533,620 |
| 3 Sep 2021 | CNY | 23.47 | 23.78 | 23.14 | 23.23 | 23.23 | -0.13 (-0.56%) | 1,245,144 |
| 2 Sep 2021 | CNY | 23 | 23.5 | 22.86 | 23.36 | 23.36 | +0.31 (+1.34%) | 1,321,000 |
| 1 Sep 2021 | CNY | 22.8 | 23.2 | 22.61 | 23.05 | 23.05 | +0.27 (+1.19%) | 1,433,790 |
| 31 Aug 2021 | CNY | 22.89 | 23.07 | 22.46 | 22.78 | 22.78 | -0.07 (-0.31%) | 1,086,110 |
| 30 Aug 2021 | CNY | 23.29 | 23.5 | 22.83 | 22.85 | 22.85 | -0.45 (-1.93%) | 1,251,040 |
| 27 Aug 2021 | CNY | 23.55 | 23.72 | 23.1 | 23.3 | 23.3 | -0.22 (-0.94%) | 1,153,633 |
| 26 Aug 2021 | CNY | 24.52 | 24.57 | 23.52 | 23.52 | 23.52 | -1.07 (-4.35%) | 1,578,180 |
| 25 Aug 2021 | CNY | 24.1 | 24.7 | 24.01 | 24.59 | 24.59 | +0.31 (+1.28%) | 1,182,466 |
| 24 Aug 2021 | CNY | 24.29 | 25.12 | 24.15 | 24.28 | 24.28 | +0.28 (+1.17%) | 1,551,630 |
| 23 Aug 2021 | CNY | 23.18 | 24.09 | 23.04 | 24 | 24 | +0.8 (+3.45%) | 1,901,117 |
| 20 Aug 2021 | CNY | 24.18 | 24.18 | 22.9 | 23.2 | 23.2 | -1.02 (-4.21%) | 2,506,157 |
| 19 Aug 2021 | CNY | 24.7 | 24.7 | 24 | 24.22 | 24.22 | -0.55 (-2.22%) | 1,474,810 |
