| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 24.76 | 24.76 | 24.42 | 24.51 | 24.51 | -0.05 (-0.20%) | 232,475 |
| 14 Oct 2021 | CNY | 24.6 | 24.75 | 24.23 | 24.56 | 24.56 | -0.04 (-0.16%) | 190,410 |
| 13 Oct 2021 | CNY | 24.48 | 24.75 | 24.11 | 24.6 | 24.6 | +0.11 (+0.45%) | 335,577 |
| 12 Oct 2021 | CNY | 25.02 | 25.02 | 24.3 | 24.49 | 24.49 | -0.53 (-2.12%) | 441,725 |
| 11 Oct 2021 | CNY | 25.2 | 25.3 | 24.95 | 25.02 | 25.02 | -0.11 (-0.44%) | 249,252 |
| 8 Oct 2021 | CNY | 25.3 | 25.63 | 25.06 | 25.13 | 25.13 | -0.07 (-0.28%) | 326,786 |
| 30 Sep 2021 | CNY | 24.79 | 25.34 | 24.79 | 25.2 | 25.2 | +0.43 (+1.74%) | 347,563 |
| 29 Sep 2021 | CNY | 24.38 | 24.97 | 24.35 | 24.77 | 24.77 | +0.1 (+0.41%) | 403,905 |
| 28 Sep 2021 | CNY | 25.39 | 25.39 | 24.61 | 24.67 | 24.67 | -0.39 (-1.56%) | 483,214 |
| 27 Sep 2021 | CNY | 25.6 | 25.75 | 24.26 | 25.06 | 25.06 | -0.53 (-2.07%) | 1,100,052 |
| 24 Sep 2021 | CNY | 26.16 | 26.47 | 25.59 | 25.59 | 25.59 | -0.48 (-1.84%) | 761,300 |
| 23 Sep 2021 | CNY | 26.22 | 26.46 | 26.05 | 26.07 | 26.07 | +0.11 (+0.42%) | 600,322 |
| 22 Sep 2021 | CNY | 26.27 | 26.38 | 25.9 | 25.96 | 25.96 | -0.58 (-2.19%) | 782,422 |
| 17 Sep 2021 | CNY | 26.85 | 27.25 | 26.06 | 26.54 | 26.54 | -0.29 (-1.08%) | 782,953 |
| 16 Sep 2021 | CNY | 27.88 | 28.1 | 26.78 | 26.83 | 26.83 | -0.91 (-3.28%) | 810,349 |
| 15 Sep 2021 | CNY | 27.41 | 27.95 | 27.35 | 27.74 | 27.74 | +0.12 (+0.43%) | 663,201 |
| 14 Sep 2021 | CNY | 27.67 | 28.32 | 27.51 | 27.62 | 27.62 | -0.35 (-1.25%) | 745,255 |
| 13 Sep 2021 | CNY | 29.15 | 29.15 | 27.8 | 27.97 | 27.97 | -1.18 (-4.05%) | 1,648,410 |
| 10 Sep 2021 | CNY | 29.51 | 29.79 | 29.02 | 29.15 | 29.15 | -0.38 (-1.29%) | 1,068,364 |
| 9 Sep 2021 | CNY | 29.86 | 30.55 | 29.43 | 29.53 | 29.53 | -0.51 (-1.70%) | 1,558,902 |
| 8 Sep 2021 | CNY | 29.18 | 30.29 | 28.9 | 30.04 | 30.04 | +1 (+3.44%) | 2,289,829 |
| 7 Sep 2021 | CNY | 28.78 | 29.45 | 28.6 | 29.04 | 29.04 | +0.26 (+0.90%) | 1,671,976 |
| 6 Sep 2021 | CNY | 28.68 | 29.24 | 28.18 | 28.78 | 28.78 | +0.16 (+0.56%) | 1,250,964 |
| 3 Sep 2021 | CNY | 28.84 | 29.63 | 28.45 | 28.62 | 28.62 | -0.41 (-1.41%) | 1,815,912 |
| 2 Sep 2021 | CNY | 29.32 | 29.97 | 28.51 | 29.03 | 29.03 | +0.03 (+0.10%) | 1,965,007 |
| 1 Sep 2021 | CNY | 28.3 | 29.25 | 27.29 | 29 | 29 | +0.55 (+1.93%) | 2,290,460 |
| 31 Aug 2021 | CNY | 28.5 | 29.54 | 28.02 | 28.45 | 28.45 | -0.5 (-1.73%) | 2,026,971 |
| 30 Aug 2021 | CNY | 27.47 | 29.08 | 27.46 | 28.95 | 28.95 | +1.68 (+6.16%) | 2,388,753 |
| 27 Aug 2021 | CNY | 28.16 | 28.2 | 27 | 27.27 | 27.27 | -0.93 (-3.30%) | 1,414,382 |
| 26 Aug 2021 | CNY | 28.37 | 28.4 | 27.72 | 28.2 | 28.2 | +0.05 (+0.18%) | 979,164 |
