| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 27.31 | 27.55 | 26.7 | 26.74 | 26.74 | -0.57 (-2.09%) | 2,273,144 |
| 14 Oct 2021 | CNY | 28.74 | 29.07 | 27.27 | 27.31 | 27.31 | -1.68 (-5.80%) | 3,569,702 |
| 13 Oct 2021 | CNY | 28.5 | 29 | 28.1 | 28.99 | 28.99 | +0.26 (+0.90%) | 2,291,802 |
| 12 Oct 2021 | CNY | 28.5 | 29.37 | 27.92 | 28.73 | 28.73 | +0.15 (+0.52%) | 3,011,344 |
| 11 Oct 2021 | CNY | 29.31 | 29.75 | 28.45 | 28.58 | 28.58 | -0.71 (-2.42%) | 2,784,580 |
| 8 Oct 2021 | CNY | 27.74 | 29.75 | 27.7 | 29.29 | 29.29 | +1.52 (+5.47%) | 5,414,319 |
| 30 Sep 2021 | CNY | 27.89 | 28.21 | 27.46 | 27.77 | 27.77 | -0.03 (-0.11%) | 2,027,611 |
| 29 Sep 2021 | CNY | 27.75 | 28.46 | 27.21 | 27.8 | 27.8 | +0.05 (+0.18%) | 2,476,803 |
| 28 Sep 2021 | CNY | 28.09 | 28.67 | 27.6 | 27.75 | 27.75 | -0.35 (-1.25%) | 2,179,905 |
| 27 Sep 2021 | CNY | 29.1 | 29.75 | 27.78 | 28.1 | 28.1 | -0.73 (-2.53%) | 3,560,031 |
| 24 Sep 2021 | CNY | 28 | 29.7 | 27.68 | 28.83 | 28.83 | +0.73 (+2.60%) | 3,960,510 |
| 23 Sep 2021 | CNY | 28.1 | 28.88 | 27.9 | 28.1 | 28.1 | 0.0 (0.0%) | 2,306,755 |
| 22 Sep 2021 | CNY | 27 | 29.37 | 26.8 | 28.1 | 28.1 | +0.97 (+3.58%) | 4,529,601 |
| 17 Sep 2021 | CNY | 26.31 | 27.68 | 25.7 | 27.13 | 27.13 | +0.92 (+3.51%) | 3,916,917 |
| 16 Sep 2021 | CNY | 26.38 | 27.09 | 26.12 | 26.21 | 26.21 | -0.32 (-1.21%) | 1,690,199 |
| 15 Sep 2021 | CNY | 26.62 | 27.05 | 26 | 26.53 | 26.53 | -0.08 (-0.30%) | 1,932,387 |
| 14 Sep 2021 | CNY | 26.57 | 27.65 | 26.29 | 26.61 | 26.61 | -0.1 (-0.37%) | 2,731,643 |
| 13 Sep 2021 | CNY | 27.08 | 27.67 | 26.6 | 26.71 | 26.71 | -0.41 (-1.51%) | 1,526,011 |
| 10 Sep 2021 | CNY | 27.55 | 27.7 | 26.88 | 27.12 | 27.12 | -0.31 (-1.13%) | 1,782,110 |
| 9 Sep 2021 | CNY | 27.79 | 28.04 | 27.4 | 27.43 | 27.43 | -0.58 (-2.07%) | 1,815,755 |
| 8 Sep 2021 | CNY | 27.01 | 28.75 | 26.93 | 28.01 | 28.01 | +0.85 (+3.13%) | 3,567,475 |
| 7 Sep 2021 | CNY | 27.14 | 27.37 | 26.68 | 27.16 | 27.16 | +0.02 (+0.07%) | 1,978,893 |
| 6 Sep 2021 | CNY | 26.59 | 27.49 | 26.08 | 27.14 | 27.14 | +0.55 (+2.07%) | 2,872,641 |
| 3 Sep 2021 | CNY | 26.5 | 27.05 | 26.2 | 26.59 | 26.59 | +0.08 (+0.30%) | 1,611,958 |
| 2 Sep 2021 | CNY | 27 | 27.79 | 26.43 | 26.51 | 26.51 | -0.36 (-1.34%) | 2,176,678 |
| 1 Sep 2021 | CNY | 26.61 | 27.1 | 25.41 | 26.87 | 26.87 | +0.26 (+0.98%) | 2,826,968 |
| 31 Aug 2021 | CNY | 27.23 | 27.46 | 26.4 | 26.61 | 26.61 | -0.75 (-2.74%) | 2,198,025 |
| 30 Aug 2021 | CNY | 25.9 | 27.86 | 25.52 | 27.36 | 27.36 | +2.34 (+9.35%) | 4,807,580 |
| 27 Aug 2021 | CNY | 25.25 | 25.45 | 24.85 | 25.02 | 25.02 | +0.01 (+0.04%) | 1,513,352 |
| 26 Aug 2021 | CNY | 26.57 | 26.7 | 24.85 | 25.01 | 25.01 | -1.69 (-6.33%) | 3,532,485 |
