| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2021 | CNY | 29.4 | 29.87 | 29.32 | 29.52 | 29.52 | -0.21 (-0.71%) | 403,800 |
| 25 Oct 2021 | CNY | 29.56 | 29.75 | 29.35 | 29.73 | 29.73 | -0.04 (-0.13%) | 341,341 |
| 22 Oct 2021 | CNY | 30.09 | 30.5 | 29.77 | 29.77 | 29.77 | -0.53 (-1.75%) | 500,041 |
| 21 Oct 2021 | CNY | 29.9 | 31.18 | 29.83 | 30.3 | 30.3 | +0.72 (+2.43%) | 1,019,341 |
| 20 Oct 2021 | CNY | 29.5 | 29.77 | 29.35 | 29.58 | 29.58 | 0.0 (0.0%) | 260,203 |
| 19 Oct 2021 | CNY | 30.01 | 30.2 | 29.5 | 29.58 | 29.58 | -0.55 (-1.83%) | 353,215 |
| 18 Oct 2021 | CNY | 29.9 | 30.46 | 29.8 | 30.13 | 30.13 | +0.2 (+0.67%) | 249,100 |
| 15 Oct 2021 | CNY | 29.79 | 30.38 | 29.53 | 29.93 | 29.93 | -0.19 (-0.63%) | 307,012 |
| 14 Oct 2021 | CNY | 30 | 30.21 | 29.78 | 30.12 | 30.12 | +0.07 (+0.23%) | 226,303 |
| 13 Oct 2021 | CNY | 29.23 | 30.33 | 29.23 | 30.05 | 30.05 | +0.65 (+2.21%) | 430,203 |
| 12 Oct 2021 | CNY | 29.88 | 29.88 | 29.21 | 29.4 | 29.4 | -0.42 (-1.41%) | 290,000 |
| 11 Oct 2021 | CNY | 29.9 | 29.99 | 29.56 | 29.82 | 29.82 | -0.06 (-0.20%) | 334,529 |
| 8 Oct 2021 | CNY | 29.36 | 30.1 | 29.36 | 29.88 | 29.88 | +0.53 (+1.81%) | 335,700 |
| 30 Sep 2021 | CNY | 29.11 | 29.5 | 29.09 | 29.35 | 29.35 | +0.26 (+0.89%) | 231,100 |
| 29 Sep 2021 | CNY | 29.52 | 29.52 | 29.08 | 29.09 | 29.09 | -0.47 (-1.59%) | 431,600 |
| 28 Sep 2021 | CNY | 29.75 | 29.93 | 29.52 | 29.56 | 29.56 | -0.16 (-0.54%) | 344,500 |
| 27 Sep 2021 | CNY | 30.69 | 30.77 | 29.63 | 29.72 | 29.72 | -0.93 (-3.03%) | 536,500 |
| 24 Sep 2021 | CNY | 30.45 | 30.86 | 30.37 | 30.65 | 30.65 | +0.14 (+0.46%) | 484,476 |
| 23 Sep 2021 | CNY | 30.46 | 30.65 | 30.41 | 30.51 | 30.51 | +0.06 (+0.20%) | 411,343 |
| 22 Sep 2021 | CNY | 30 | 30.46 | 29.66 | 30.45 | 30.45 | +0.37 (+1.23%) | 357,203 |
| 17 Sep 2021 | CNY | 30.27 | 30.48 | 29.86 | 30.08 | 30.08 | -0.12 (-0.40%) | 441,900 |
| 16 Sep 2021 | CNY | 30.78 | 30.78 | 30.16 | 30.2 | 30.2 | -0.35 (-1.15%) | 522,300 |
| 15 Sep 2021 | CNY | 30.7 | 30.92 | 30.3 | 30.55 | 30.55 | -0.14 (-0.46%) | 438,669 |
| 14 Sep 2021 | CNY | 30.9 | 31.11 | 30.45 | 30.69 | 30.69 | -0.29 (-0.94%) | 587,694 |
| 13 Sep 2021 | CNY | 31.12 | 31.26 | 30.84 | 30.98 | 30.98 | -0.25 (-0.80%) | 474,769 |
| 10 Sep 2021 | CNY | 31.29 | 31.38 | 30.76 | 31.23 | 31.23 | +0.26 (+0.84%) | 850,600 |
| 9 Sep 2021 | CNY | 31.43 | 31.43 | 30.92 | 30.97 | 30.97 | -0.46 (-1.46%) | 705,776 |
| 8 Sep 2021 | CNY | 31.68 | 31.78 | 31.24 | 31.43 | 31.43 | -0.17 (-0.54%) | 709,200 |
| 7 Sep 2021 | CNY | 31.48 | 31.75 | 31.35 | 31.6 | 31.6 | +0.08 (+0.25%) | 558,107 |
| 6 Sep 2021 | CNY | 31.38 | 31.69 | 31.1 | 31.52 | 31.52 | +0.14 (+0.45%) | 673,812 |
