| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 24.19 | 24.93 | 24.08 | 24.8 | 24.8 | +0.54 (+2.23%) | 3,805,891 |
| 28 Sep 2021 | CNY | 24.94 | 24.98 | 24.22 | 24.26 | 24.26 | -0.68 (-2.73%) | 3,468,810 |
| 27 Sep 2021 | CNY | 26.17 | 26.44 | 24 | 24.94 | 24.94 | -1.36 (-5.17%) | 7,510,066 |
| 24 Sep 2021 | CNY | 26.86 | 26.86 | 26.15 | 26.3 | 26.3 | -0.56 (-2.08%) | 3,308,482 |
| 23 Sep 2021 | CNY | 26.58 | 27.35 | 26.58 | 26.86 | 26.86 | +0.47 (+1.78%) | 3,794,666 |
| 22 Sep 2021 | CNY | 26.5 | 26.79 | 26.15 | 26.39 | 26.39 | -0.36 (-1.35%) | 2,987,859 |
| 17 Sep 2021 | CNY | 26.63 | 26.94 | 26.1 | 26.75 | 26.75 | +0.12 (+0.45%) | 3,782,145 |
| 16 Sep 2021 | CNY | 27.81 | 27.81 | 26.4 | 26.63 | 26.63 | -1.05 (-3.79%) | 4,108,553 |
| 15 Sep 2021 | CNY | 27.55 | 28 | 27.46 | 27.68 | 27.68 | +0.15 (+0.54%) | 3,090,717 |
| 14 Sep 2021 | CNY | 28.43 | 28.43 | 27.41 | 27.53 | 27.53 | -0.64 (-2.27%) | 4,308,741 |
| 13 Sep 2021 | CNY | 28.17 | 28.67 | 27.76 | 28.17 | 28.17 | +0.05 (+0.18%) | 4,493,377 |
| 10 Sep 2021 | CNY | 26.89 | 28.5 | 26.76 | 28.12 | 28.12 | +1.17 (+4.34%) | 8,352,627 |
| 9 Sep 2021 | CNY | 27.14 | 27.5 | 26.49 | 26.95 | 26.95 | -0.31 (-1.14%) | 7,143,113 |
| 8 Sep 2021 | CNY | 27.17 | 27.5 | 26.99 | 27.26 | 27.26 | +0.11 (+0.41%) | 4,357,538 |
| 7 Sep 2021 | CNY | 26.57 | 27.17 | 26.39 | 27.15 | 27.15 | +0.77 (+2.92%) | 5,261,473 |
| 6 Sep 2021 | CNY | 26.21 | 26.47 | 25.78 | 26.38 | 26.38 | +0.14 (+0.53%) | 4,857,085 |
| 3 Sep 2021 | CNY | 26.97 | 27.94 | 26.07 | 26.24 | 26.24 | -0.86 (-3.17%) | 8,446,144 |
| 2 Sep 2021 | CNY | 26.62 | 27.15 | 26.23 | 27.1 | 27.1 | +0.48 (+1.80%) | 7,109,320 |
| 1 Sep 2021 | CNY | 27.28 | 27.44 | 26.1 | 26.62 | 26.62 | -0.79 (-2.88%) | 7,495,950 |
| 31 Aug 2021 | CNY | 27.41 | 27.49 | 26.37 | 27.41 | 27.41 | -0.19 (-0.69%) | 7,976,483 |
| 30 Aug 2021 | CNY | 27.96 | 28.57 | 27.56 | 27.6 | 27.6 | -0.64 (-2.27%) | 6,806,943 |
| 27 Aug 2021 | CNY | 28 | 28.39 | 27.5 | 28.24 | 28.24 | +0.56 (+2.02%) | 7,188,202 |
| 26 Aug 2021 | CNY | 29.98 | 29.98 | 27.4 | 27.68 | 27.68 | -3.93 (-12.43%) | 19,393,355 |
| 25 Aug 2021 | CNY | 31.99 | 32.28 | 30.9 | 31.61 | 31.61 | -0.58 (-1.80%) | 6,112,775 |
| 24 Aug 2021 | CNY | 31.9 | 33.15 | 31.76 | 32.19 | 32.19 | +0.53 (+1.67%) | 6,516,627 |
| 23 Aug 2021 | CNY | 31.14 | 31.9 | 30.78 | 31.66 | 31.66 | +0.85 (+2.76%) | 5,717,040 |
| 20 Aug 2021 | CNY | 30.81 | 32.1 | 30.28 | 30.81 | 30.81 | -0.18 (-0.58%) | 6,990,239 |
| 19 Aug 2021 | CNY | 32.2 | 32.42 | 30.1 | 30.99 | 30.99 | -1.43 (-4.41%) | 11,663,503 |
| 18 Aug 2021 | CNY | 31.74 | 33.77 | 31.74 | 32.42 | 32.42 | +0.28 (+0.87%) | 8,225,539 |
| 17 Aug 2021 | CNY | 34.99 | 35.17 | 31.48 | 32.14 | 32.14 | -2.36 (-6.84%) | 13,890,275 |
