| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2021 | CNY | 22.75 | 23.61 | 22.7 | 23.16 | 23.16 | +0.23 (+1.00%) | 1,018,452 |
| 21 Oct 2021 | CNY | 23.53 | 23.79 | 22.81 | 22.93 | 22.93 | -0.6 (-2.55%) | 1,261,751 |
| 20 Oct 2021 | CNY | 22.97 | 24.46 | 22.5 | 23.53 | 23.53 | +0.82 (+3.61%) | 2,780,337 |
| 19 Oct 2021 | CNY | 22.33 | 22.84 | 22.2 | 22.71 | 22.71 | +0.38 (+1.70%) | 650,135 |
| 18 Oct 2021 | CNY | 22.63 | 22.82 | 22.02 | 22.33 | 22.33 | -0.3 (-1.33%) | 871,591 |
| 15 Oct 2021 | CNY | 23.02 | 23.02 | 22.48 | 22.63 | 22.63 | -0.3 (-1.31%) | 804,646 |
| 14 Oct 2021 | CNY | 23.03 | 23.03 | 22.41 | 22.93 | 22.93 | +0.11 (+0.48%) | 486,861 |
| 13 Oct 2021 | CNY | 22.44 | 23.09 | 22.23 | 22.82 | 22.82 | +0.46 (+2.06%) | 603,488 |
| 12 Oct 2021 | CNY | 23.01 | 23.01 | 22.18 | 22.36 | 22.36 | -0.48 (-2.10%) | 781,175 |
| 11 Oct 2021 | CNY | 23.19 | 23.19 | 22.61 | 22.84 | 22.84 | -0.05 (-0.22%) | 606,348 |
| 8 Oct 2021 | CNY | 22.93 | 23.36 | 22.68 | 22.89 | 22.89 | +0.27 (+1.19%) | 752,953 |
| 30 Sep 2021 | CNY | 22.85 | 23.18 | 22.41 | 22.62 | 22.62 | -0.23 (-1.01%) | 782,652 |
| 29 Sep 2021 | CNY | 23.43 | 23.43 | 22.66 | 22.85 | 22.85 | -0.24 (-1.04%) | 790,683 |
| 28 Sep 2021 | CNY | 22.3 | 23.39 | 22.3 | 23.09 | 23.09 | +0.7 (+3.13%) | 940,590 |
| 27 Sep 2021 | CNY | 22.78 | 22.99 | 22.25 | 22.39 | 22.39 | -0.24 (-1.06%) | 866,672 |
| 24 Sep 2021 | CNY | 23.3 | 23.43 | 22.61 | 22.63 | 22.63 | -0.66 (-2.83%) | 863,675 |
| 23 Sep 2021 | CNY | 22.84 | 23.5 | 22.61 | 23.29 | 23.29 | +0.69 (+3.05%) | 839,737 |
| 22 Sep 2021 | CNY | 23.05 | 23.05 | 22.39 | 22.6 | 22.6 | -0.44 (-1.91%) | 858,402 |
| 17 Sep 2021 | CNY | 23.02 | 23.36 | 22.6 | 23.04 | 23.04 | +0.02 (+0.09%) | 888,561 |
| 16 Sep 2021 | CNY | 23.7 | 23.77 | 23 | 23.02 | 23.02 | -0.52 (-2.21%) | 1,032,519 |
| 15 Sep 2021 | CNY | 23.64 | 24 | 23.42 | 23.54 | 23.54 | -0.33 (-1.38%) | 760,085 |
| 14 Sep 2021 | CNY | 23.96 | 24.41 | 23.72 | 23.87 | 23.87 | -0.42 (-1.73%) | 1,037,444 |
| 13 Sep 2021 | CNY | 24.18 | 24.46 | 23.8 | 24.29 | 24.29 | +0.13 (+0.54%) | 1,058,181 |
| 10 Sep 2021 | CNY | 23.99 | 24.45 | 23.71 | 24.16 | 24.16 | +0.3 (+1.26%) | 1,074,502 |
| 9 Sep 2021 | CNY | 23.84 | 24.13 | 23.62 | 23.86 | 23.86 | +0.08 (+0.34%) | 898,578 |
| 8 Sep 2021 | CNY | 24.24 | 24.3 | 23.73 | 23.78 | 23.78 | -0.36 (-1.49%) | 1,471,202 |
| 7 Sep 2021 | CNY | 24.24 | 24.48 | 23.91 | 24.14 | 24.14 | -0.1 (-0.41%) | 1,109,885 |
| 6 Sep 2021 | CNY | 24.18 | 24.49 | 23.95 | 24.24 | 24.24 | +0.14 (+0.58%) | 1,201,029 |
| 3 Sep 2021 | CNY | 24.53 | 24.57 | 23.68 | 24.1 | 24.1 | +0.03 (+0.12%) | 1,371,304 |
| 2 Sep 2021 | CNY | 24 | 25.6 | 23.68 | 24.07 | 24.07 | +0.47 (+1.99%) | 2,996,743 |
