| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2021 | CNY | 26.08 | 26.49 | 25.62 | 25.75 | 25.75 | -0.31 (-1.19%) | 3,620,773 |
| 1 Nov 2021 | CNY | 25.43 | 26.5 | 25.23 | 26.06 | 26.06 | +0.41 (+1.60%) | 5,435,703 |
| 29 Oct 2021 | CNY | 24.18 | 25.97 | 24.12 | 25.65 | 25.65 | +1.47 (+6.08%) | 9,848,740 |
| 28 Oct 2021 | CNY | 25.8 | 26.49 | 22.88 | 24.18 | 24.18 | -2.27 (-8.58%) | 16,380,643 |
| 27 Oct 2021 | CNY | 26.91 | 27.26 | 26.15 | 26.45 | 26.45 | -0.58 (-2.15%) | 3,135,716 |
| 26 Oct 2021 | CNY | 26.71 | 28.37 | 26.34 | 27.03 | 27.03 | +0.51 (+1.92%) | 6,263,138 |
| 25 Oct 2021 | CNY | 25.69 | 26.7 | 25.23 | 26.52 | 26.52 | +0.83 (+3.23%) | 3,882,133 |
| 22 Oct 2021 | CNY | 25.39 | 26.11 | 25 | 25.69 | 25.69 | +0.43 (+1.70%) | 3,124,481 |
| 21 Oct 2021 | CNY | 25.62 | 25.9 | 25.06 | 25.26 | 25.26 | -0.26 (-1.02%) | 3,548,363 |
| 20 Oct 2021 | CNY | 25.8 | 25.99 | 25.2 | 25.52 | 25.52 | -0.43 (-1.66%) | 3,433,188 |
| 19 Oct 2021 | CNY | 26.54 | 27.1 | 25.75 | 25.95 | 25.95 | +0.06 (+0.23%) | 4,599,544 |
| 18 Oct 2021 | CNY | 26.39 | 26.88 | 25.62 | 25.89 | 25.89 | -0.54 (-2.04%) | 4,715,921 |
| 15 Oct 2021 | CNY | 25.62 | 26.92 | 25.53 | 26.43 | 26.43 | +0.34 (+1.30%) | 5,072,511 |
| 14 Oct 2021 | CNY | 25.72 | 26.14 | 25.37 | 26.09 | 26.09 | +0.45 (+1.76%) | 2,777,783 |
| 13 Oct 2021 | CNY | 25.93 | 26.13 | 25.2 | 25.64 | 25.64 | +0.07 (+0.27%) | 3,488,881 |
| 12 Oct 2021 | CNY | 26.64 | 26.64 | 25.1 | 25.57 | 25.57 | -0.85 (-3.22%) | 5,190,536 |
| 11 Oct 2021 | CNY | 26.91 | 27.01 | 26.3 | 26.42 | 26.42 | -0.34 (-1.27%) | 3,839,184 |
| 8 Oct 2021 | CNY | 26.87 | 27.75 | 26.43 | 26.76 | 26.76 | +0.41 (+1.56%) | 4,136,122 |
| 30 Sep 2021 | CNY | 26 | 26.7 | 26 | 26.35 | 26.35 | +0.37 (+1.42%) | 2,738,413 |
| 29 Sep 2021 | CNY | 26.9 | 27.19 | 25.9 | 25.98 | 25.98 | -0.97 (-3.60%) | 4,260,705 |
| 28 Sep 2021 | CNY | 28.17 | 28.25 | 26.89 | 26.95 | 26.95 | -1.04 (-3.72%) | 5,453,959 |
| 27 Sep 2021 | CNY | 28.9 | 29.47 | 27.83 | 27.99 | 27.99 | -0.66 (-2.30%) | 6,840,219 |
| 24 Sep 2021 | CNY | 29.48 | 29.61 | 28.65 | 28.65 | 28.65 | -0.71 (-2.42%) | 3,777,032 |
| 23 Sep 2021 | CNY | 29.67 | 29.9 | 29.21 | 29.36 | 29.36 | -0.14 (-0.47%) | 3,408,741 |
| 22 Sep 2021 | CNY | 29.8 | 30.14 | 28.45 | 29.5 | 29.5 | -0.8 (-2.64%) | 5,870,709 |
| 17 Sep 2021 | CNY | 30.59 | 31.03 | 29.52 | 30.3 | 30.3 | -0.83 (-2.67%) | 9,514,597 |
| 16 Sep 2021 | CNY | 34 | 36.24 | 30.71 | 31.13 | 31.13 | +0.44 (+1.43%) | 20,711,361 |
| 15 Sep 2021 | CNY | 31.39 | 31.5 | 30.15 | 30.69 | 30.69 | -0.65 (-2.07%) | 2,015,443 |
| 14 Sep 2021 | CNY | 31.22 | 32.55 | 31.1 | 31.34 | 31.34 | -0.21 (-0.67%) | 2,435,552 |
| 13 Sep 2021 | CNY | 31.62 | 31.98 | 30.4 | 31.55 | 31.55 | +0.12 (+0.38%) | 3,563,402 |
