| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2021 | CNY | 26 | 26.94 | 25.09 | 25.34 | 25.34 | -0.72 (-2.76%) | 16,726,171 |
| 21 Oct 2021 | CNY | 26.5 | 27.26 | 26.06 | 26.06 | 26.06 | -0.83 (-3.09%) | 16,539,249 |
| 20 Oct 2021 | CNY | 25.59 | 27.48 | 24.88 | 26.89 | 26.89 | +0.61 (+2.32%) | 23,266,877 |
| 19 Oct 2021 | CNY | 25.1 | 26.65 | 24.55 | 26.28 | 26.28 | +1.22 (+4.87%) | 18,299,815 |
| 18 Oct 2021 | CNY | 24.52 | 25.27 | 24.22 | 25.06 | 25.06 | +0.71 (+2.92%) | 14,096,974 |
| 15 Oct 2021 | CNY | 23.98 | 24.8 | 23.71 | 24.35 | 24.35 | +0.24 (+1.00%) | 13,875,167 |
| 14 Oct 2021 | CNY | 24.01 | 24.75 | 23.44 | 24.11 | 24.11 | +0.1 (+0.42%) | 11,637,174 |
| 13 Oct 2021 | CNY | 24.36 | 24.4 | 23.62 | 24.01 | 24.01 | -0.29 (-1.19%) | 8,279,222 |
| 12 Oct 2021 | CNY | 25.01 | 25.22 | 23.5 | 24.3 | 24.3 | -0.69 (-2.76%) | 12,301,676 |
| 11 Oct 2021 | CNY | 25.98 | 25.98 | 24.62 | 24.99 | 24.99 | -0.76 (-2.95%) | 10,791,686 |
| 8 Oct 2021 | CNY | 27.4 | 27.58 | 25.02 | 25.75 | 25.75 | -1.51 (-5.54%) | 19,196,031 |
| 30 Sep 2021 | CNY | 26.6 | 28.05 | 26.38 | 27.26 | 27.26 | +0.63 (+2.37%) | 23,634,130 |
| 29 Sep 2021 | CNY | 30.12 | 30.14 | 26.63 | 26.63 | 26.63 | -2.96 (-10.00%) | 21,350,992 |
| 28 Sep 2021 | CNY | 30.9 | 31.91 | 29.28 | 29.59 | 29.59 | -1.61 (-5.16%) | 18,608,644 |
| 27 Sep 2021 | CNY | 32.22 | 32.7 | 29.3 | 31.2 | 31.2 | -1.36 (-4.18%) | 26,284,631 |
| 24 Sep 2021 | CNY | 35.99 | 36.3 | 32.56 | 32.56 | 32.56 | -3.62 (-10.01%) | 25,884,651 |
| 23 Sep 2021 | CNY | 38.48 | 40.7 | 36 | 36.18 | 36.18 | -2.3 (-5.98%) | 35,053,875 |
| 22 Sep 2021 | CNY | 39.2 | 42 | 37.42 | 38.48 | 38.48 | -0.57 (-1.46%) | 30,335,845 |
| 17 Sep 2021 | CNY | 35.51 | 39.05 | 35.51 | 39.05 | 39.05 | +3.55 (+10%) | 24,834,470 |
| 16 Sep 2021 | CNY | 37.9 | 38 | 35.3 | 35.5 | 35.5 | -0.75 (-2.07%) | 25,482,787 |
| 15 Sep 2021 | CNY | 33.02 | 36.25 | 32.1 | 36.25 | 36.25 | +3.3 (+10.02%) | 19,306,769 |
| 14 Sep 2021 | CNY | 32.52 | 35 | 31.44 | 32.95 | 32.95 | +0.45 (+1.38%) | 22,614,154 |
| 13 Sep 2021 | CNY | 31.58 | 33.38 | 30.49 | 32.5 | 32.5 | +1.5 (+4.84%) | 18,980,970 |
| 10 Sep 2021 | CNY | 30.55 | 31.99 | 28.2 | 31 | 31 | +0.5 (+1.64%) | 22,594,705 |
| 9 Sep 2021 | CNY | 30.1 | 30.5 | 28.85 | 30.5 | 30.5 | +0.35 (+1.16%) | 16,208,306 |
| 8 Sep 2021 | CNY | 31.35 | 31.42 | 29.26 | 30.15 | 30.15 | -0.11 (-0.36%) | 26,603,827 |
| 7 Sep 2021 | CNY | 28.12 | 30.26 | 27.01 | 30.26 | 30.26 | +2.75 (+10.00%) | 24,640,065 |
| 6 Sep 2021 | CNY | 26.08 | 27.56 | 25.58 | 27.51 | 27.51 | +0.96 (+3.62%) | 15,586,218 |
| 3 Sep 2021 | CNY | 28.27 | 28.87 | 26.15 | 26.55 | 26.55 | -2.35 (-8.13%) | 19,295,051 |
| 2 Sep 2021 | CNY | 27.78 | 29.63 | 26.69 | 28.9 | 28.9 | +1.83 (+6.76%) | 23,590,246 |
