| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 23.76 | 23.76 | 23.21 | 23.43 | 23.43 | -0.22 (-0.93%) | 1,280,041 |
| 29 Sep 2021 | CNY | 23.56 | 24.45 | 23.5 | 23.65 | 23.65 | +0.09 (+0.38%) | 1,218,753 |
| 28 Sep 2021 | CNY | 24 | 24.09 | 23.43 | 23.56 | 23.56 | -0.63 (-2.60%) | 1,070,065 |
| 27 Sep 2021 | CNY | 23.8 | 25.15 | 23.23 | 24.19 | 24.19 | +0.31 (+1.30%) | 2,182,778 |
| 24 Sep 2021 | CNY | 23.8 | 24.16 | 23.41 | 23.88 | 23.88 | +0.08 (+0.34%) | 1,170,280 |
| 23 Sep 2021 | CNY | 23.3 | 24.09 | 23.3 | 23.8 | 23.8 | +0.18 (+0.76%) | 900,500 |
| 22 Sep 2021 | CNY | 23.14 | 23.93 | 22.78 | 23.62 | 23.62 | +0.01 (+0.04%) | 1,055,694 |
| 17 Sep 2021 | CNY | 24.49 | 24.64 | 23.5 | 23.61 | 23.61 | -0.79 (-3.24%) | 1,436,764 |
| 16 Sep 2021 | CNY | 24.24 | 24.62 | 24.13 | 24.4 | 24.4 | +0.14 (+0.58%) | 1,150,402 |
| 15 Sep 2021 | CNY | 25 | 25 | 24.1 | 24.26 | 24.26 | -0.94 (-3.73%) | 2,297,549 |
| 14 Sep 2021 | CNY | 25.95 | 26.34 | 25.2 | 25.2 | 25.2 | -0.83 (-3.19%) | 1,619,070 |
| 13 Sep 2021 | CNY | 25.65 | 26.36 | 25.16 | 26.03 | 26.03 | +0.36 (+1.40%) | 1,602,190 |
| 10 Sep 2021 | CNY | 26.27 | 26.41 | 25.65 | 25.67 | 25.67 | -0.6 (-2.28%) | 1,591,301 |
| 9 Sep 2021 | CNY | 26.43 | 26.48 | 26.06 | 26.27 | 26.27 | -0.05 (-0.19%) | 1,261,709 |
| 8 Sep 2021 | CNY | 27.04 | 27.04 | 26.26 | 26.32 | 26.32 | -0.83 (-3.06%) | 2,283,934 |
| 7 Sep 2021 | CNY | 27.1 | 27.65 | 27 | 27.15 | 27.15 | +0.05 (+0.18%) | 1,789,809 |
| 6 Sep 2021 | CNY | 27.3 | 27.33 | 26.71 | 27.1 | 27.1 | -0.23 (-0.84%) | 1,862,388 |
| 3 Sep 2021 | CNY | 26.37 | 27.8 | 26.31 | 27.33 | 27.33 | +0.77 (+2.90%) | 2,928,540 |
| 2 Sep 2021 | CNY | 26.66 | 26.9 | 26.28 | 26.56 | 26.56 | -0.09 (-0.34%) | 1,724,282 |
| 1 Sep 2021 | CNY | 26.91 | 27.07 | 25.96 | 26.65 | 26.65 | -0.26 (-0.97%) | 2,402,220 |
| 31 Aug 2021 | CNY | 27 | 27.38 | 26.51 | 26.91 | 26.91 | -0.38 (-1.39%) | 2,349,055 |
| 30 Aug 2021 | CNY | 27 | 28.08 | 26.9 | 27.29 | 27.29 | -0.18 (-0.66%) | 3,993,097 |
| 27 Aug 2021 | CNY | 26.03 | 27.83 | 25.83 | 27.47 | 27.47 | +1.74 (+6.76%) | 5,835,365 |
| 26 Aug 2021 | CNY | 26.23 | 26.23 | 25.36 | 25.73 | 25.73 | -1.17 (-4.35%) | 5,425,761 |
| 25 Aug 2021 | CNY | 24.87 | 27.26 | 24.87 | 26.9 | 26.9 | +2.12 (+8.56%) | 6,208,501 |
| 24 Aug 2021 | CNY | 25.6 | 25.94 | 24.72 | 24.78 | 24.78 | -0.25 (-1.00%) | 1,601,791 |
| 23 Aug 2021 | CNY | 24.29 | 25.14 | 24.03 | 25.03 | 25.03 | +1.03 (+4.29%) | 1,830,231 |
| 20 Aug 2021 | CNY | 24.99 | 24.99 | 24 | 24 | 24 | -1.12 (-4.46%) | 1,709,116 |
| 19 Aug 2021 | CNY | 24.86 | 25.3 | 24.86 | 25.12 | 25.12 | -0.03 (-0.12%) | 1,128,000 |
| 18 Aug 2021 | CNY | 25.03 | 25.28 | 24.69 | 25.15 | 25.15 | -0.08 (-0.32%) | 1,246,200 |
