| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 22.95 | 23.01 | 22.33 | 22.4 | 22.4 | -0.28 (-1.23%) | 605,310 |
| 14 Oct 2021 | CNY | 22.43 | 22.88 | 22.28 | 22.68 | 22.68 | +0.07 (+0.31%) | 572,007 |
| 13 Oct 2021 | CNY | 22.26 | 22.74 | 22.26 | 22.61 | 22.61 | +0.08 (+0.36%) | 369,023 |
| 12 Oct 2021 | CNY | 23.41 | 23.5 | 22.36 | 22.53 | 22.53 | -0.7 (-3.01%) | 831,523 |
| 11 Oct 2021 | CNY | 23.21 | 23.69 | 22.85 | 23.23 | 23.23 | +0.02 (+0.09%) | 929,996 |
| 8 Oct 2021 | CNY | 22.2 | 23.5 | 22.18 | 23.21 | 23.21 | +1.03 (+4.64%) | 1,439,044 |
| 30 Sep 2021 | CNY | 23 | 23 | 21.3 | 22.18 | 22.18 | -1.72 (-7.20%) | 3,014,821 |
| 29 Sep 2021 | CNY | 25.04 | 25.27 | 23.9 | 23.9 | 23.9 | -1.27 (-5.05%) | 1,508,789 |
| 28 Sep 2021 | CNY | 25.49 | 25.91 | 24.7 | 25.17 | 25.17 | -1.03 (-3.93%) | 2,395,222 |
| 27 Sep 2021 | CNY | 25.9 | 27.74 | 25.53 | 26.2 | 26.2 | +0.89 (+3.52%) | 3,691,752 |
| 24 Sep 2021 | CNY | 25.12 | 26.49 | 24.78 | 25.31 | 25.31 | +0.14 (+0.56%) | 3,427,530 |
| 23 Sep 2021 | CNY | 23.49 | 26.9 | 23.15 | 25.17 | 25.17 | +1.96 (+8.44%) | 3,627,016 |
| 22 Sep 2021 | CNY | 23.69 | 23.69 | 23.18 | 23.21 | 23.21 | -0.57 (-2.40%) | 392,755 |
| 17 Sep 2021 | CNY | 23.73 | 23.86 | 23.36 | 23.78 | 23.78 | +0.06 (+0.25%) | 479,704 |
| 16 Sep 2021 | CNY | 24.69 | 24.72 | 23.68 | 23.72 | 23.72 | -0.6 (-2.47%) | 661,563 |
| 15 Sep 2021 | CNY | 24.1 | 24.53 | 24.04 | 24.32 | 24.32 | -0.08 (-0.33%) | 434,689 |
| 14 Sep 2021 | CNY | 24.2 | 24.8 | 24.18 | 24.4 | 24.4 | -0.07 (-0.29%) | 628,937 |
| 13 Sep 2021 | CNY | 24.88 | 24.88 | 24.08 | 24.47 | 24.47 | -0.24 (-0.97%) | 496,066 |
| 10 Sep 2021 | CNY | 24.8 | 24.92 | 24.42 | 24.71 | 24.71 | -0.15 (-0.60%) | 597,803 |
| 9 Sep 2021 | CNY | 24.88 | 25.03 | 24.6 | 24.86 | 24.86 | -0.04 (-0.16%) | 563,146 |
| 8 Sep 2021 | CNY | 24.63 | 24.93 | 24.18 | 24.9 | 24.9 | +0.47 (+1.92%) | 828,256 |
| 7 Sep 2021 | CNY | 24.67 | 24.68 | 24.32 | 24.43 | 24.43 | 0.0 (0.0%) | 567,500 |
| 6 Sep 2021 | CNY | 23.89 | 24.54 | 23.61 | 24.43 | 24.43 | +0.64 (+2.69%) | 884,350 |
| 3 Sep 2021 | CNY | 23.81 | 24.04 | 23.56 | 23.79 | 23.79 | +0.05 (+0.21%) | 518,447 |
| 2 Sep 2021 | CNY | 23.37 | 23.89 | 23.36 | 23.74 | 23.74 | +0.36 (+1.54%) | 664,511 |
| 1 Sep 2021 | CNY | 23.38 | 23.56 | 22.8 | 23.38 | 23.38 | +0.35 (+1.52%) | 613,289 |
| 31 Aug 2021 | CNY | 23.42 | 23.75 | 22.9 | 23.03 | 23.03 | -0.46 (-1.96%) | 771,418 |
| 30 Aug 2021 | CNY | 23.57 | 24 | 23.38 | 23.49 | 23.49 | +0.19 (+0.82%) | 917,188 |
| 27 Aug 2021 | CNY | 22.91 | 23.46 | 22.89 | 23.3 | 23.3 | +0.34 (+1.48%) | 669,934 |
| 26 Aug 2021 | CNY | 23.44 | 23.5 | 22.96 | 22.96 | 22.96 | -0.58 (-2.46%) | 620,059 |
