| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2021 | CNY | 27.33 | 27.74 | 26.56 | 26.63 | 26.63 | -0.85 (-3.09%) | 2,196,127 |
| 26 Oct 2021 | CNY | 27.52 | 28.08 | 27.17 | 27.48 | 27.48 | -0.64 (-2.28%) | 2,956,398 |
| 25 Oct 2021 | CNY | 26.72 | 28.65 | 26.52 | 28.12 | 28.12 | +1.66 (+6.27%) | 6,085,311 |
| 22 Oct 2021 | CNY | 26 | 26.58 | 25.81 | 26.46 | 26.46 | +0.57 (+2.20%) | 1,883,853 |
| 21 Oct 2021 | CNY | 25.74 | 26.1 | 25.61 | 25.89 | 25.89 | +0.16 (+0.62%) | 913,135 |
| 20 Oct 2021 | CNY | 26 | 26.02 | 25.68 | 25.73 | 25.73 | -0.31 (-1.19%) | 946,281 |
| 19 Oct 2021 | CNY | 26.06 | 26.25 | 25.82 | 26.04 | 26.04 | -0.06 (-0.23%) | 779,422 |
| 18 Oct 2021 | CNY | 26.03 | 26.25 | 25.84 | 26.1 | 26.1 | +0.07 (+0.27%) | 869,519 |
| 15 Oct 2021 | CNY | 26.58 | 26.6 | 25.95 | 26.03 | 26.03 | -0.51 (-1.92%) | 1,258,050 |
| 14 Oct 2021 | CNY | 26.39 | 26.63 | 25.89 | 26.54 | 26.54 | +0.22 (+0.84%) | 1,288,336 |
| 13 Oct 2021 | CNY | 25.44 | 26.6 | 25.44 | 26.32 | 26.32 | +0.74 (+2.89%) | 1,462,624 |
| 12 Oct 2021 | CNY | 26.01 | 26.16 | 25.14 | 25.58 | 25.58 | -0.62 (-2.37%) | 1,251,009 |
| 11 Oct 2021 | CNY | 26.3 | 26.63 | 26.18 | 26.2 | 26.2 | -0.1 (-0.38%) | 1,006,830 |
| 8 Oct 2021 | CNY | 25.9 | 26.47 | 25.88 | 26.3 | 26.3 | -3.41 (-11.48%) | 840,000 |
| 6 Oct 2021 | CNY | 29.94 | 29.94 | 29.43 | 29.71 | 29.71 | -0.04 (-0.13%) | 200 |
| 5 Oct 2021 | CNY | 30.46 | 30.46 | 29.75 | 29.75 | 29.75 | +3.85 (+14.86%) | 40 |
| 30 Sep 2021 | CNY | 26.07 | 26.12 | 25.66 | 25.9 | 25.9 | -0.47 (-1.78%) | 701,607 |
| 29 Sep 2021 | CNY | 26.98 | 26.98 | 25.95 | 26.37 | 26.37 | -0.74 (-2.73%) | 1,262,195 |
| 28 Sep 2021 | CNY | 27.51 | 27.58 | 27.06 | 27.11 | 27.11 | -0.39 (-1.42%) | 1,231,921 |
| 27 Sep 2021 | CNY | 26.92 | 27.54 | 26.81 | 27.5 | 27.5 | +0.68 (+2.54%) | 2,342,945 |
| 24 Sep 2021 | CNY | 26.5 | 27.3 | 26.5 | 26.82 | 26.82 | +0.29 (+1.09%) | 1,775,076 |
| 23 Sep 2021 | CNY | 26.47 | 26.64 | 26.37 | 26.53 | 26.53 | +0.18 (+0.68%) | 851,718 |
| 22 Sep 2021 | CNY | 26.18 | 26.47 | 26.18 | 26.35 | 26.35 | -0.06 (-0.23%) | 723,111 |
| 17 Sep 2021 | CNY | 26.62 | 26.68 | 26.23 | 26.41 | 26.41 | -0.09 (-0.34%) | 1,095,314 |
| 16 Sep 2021 | CNY | 26.43 | 26.72 | 26.36 | 26.5 | 26.5 | -0.1 (-0.38%) | 1,182,446 |
| 15 Sep 2021 | CNY | 26.79 | 26.95 | 26.41 | 26.6 | 26.6 | -0.25 (-0.93%) | 1,444,353 |
| 14 Sep 2021 | CNY | 27.24 | 27.45 | 26.8 | 26.85 | 26.85 | -0.39 (-1.43%) | 1,547,766 |
| 13 Sep 2021 | CNY | 27.43 | 27.59 | 26.98 | 27.24 | 27.24 | -0.14 (-0.51%) | 1,979,800 |
| 10 Sep 2021 | CNY | 28.18 | 28.18 | 27.34 | 27.38 | 27.38 | -0.79 (-2.80%) | 2,358,441 |
| 9 Sep 2021 | CNY | 28.06 | 28.59 | 27.91 | 28.17 | 28.17 | +0.11 (+0.39%) | 2,266,957 |
