| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 25.25 | 26.03 | 25 | 26 | 26 | +0.17 (+0.66%) | 1,024,319 |
| 14 Oct 2021 | CNY | 24.8 | 26.5 | 24.5 | 25.83 | 25.83 | +1.07 (+4.32%) | 1,439,084 |
| 13 Oct 2021 | CNY | 24.15 | 24.93 | 24 | 24.76 | 24.76 | +0.53 (+2.19%) | 481,642 |
| 12 Oct 2021 | CNY | 25.01 | 25.09 | 23.95 | 24.23 | 24.23 | -1.12 (-4.42%) | 738,744 |
| 11 Oct 2021 | CNY | 25.48 | 25.5 | 24.93 | 25.35 | 25.35 | +0.15 (+0.60%) | 504,609 |
| 8 Oct 2021 | CNY | 24.85 | 25.52 | 24.66 | 25.2 | 25.2 | +0.67 (+2.73%) | 854,837 |
| 30 Sep 2021 | CNY | 24.6 | 24.98 | 24.51 | 24.53 | 24.53 | -0.04 (-0.16%) | 730,496 |
| 29 Sep 2021 | CNY | 25.5 | 25.5 | 24.5 | 24.57 | 24.57 | -0.96 (-3.76%) | 833,821 |
| 28 Sep 2021 | CNY | 25.4 | 25.88 | 25.18 | 25.53 | 25.53 | +0.19 (+0.75%) | 516,003 |
| 27 Sep 2021 | CNY | 26.59 | 26.6 | 25.03 | 25.34 | 25.34 | -0.94 (-3.58%) | 1,046,082 |
| 24 Sep 2021 | CNY | 26.55 | 26.76 | 26.17 | 26.28 | 26.28 | -0.12 (-0.45%) | 707,553 |
| 23 Sep 2021 | CNY | 26.6 | 26.83 | 26.33 | 26.4 | 26.4 | -0.01 (-0.04%) | 936,805 |
| 22 Sep 2021 | CNY | 26.88 | 27.24 | 26.03 | 26.41 | 26.41 | -0.84 (-3.08%) | 1,428,366 |
| 17 Sep 2021 | CNY | 27.9 | 28.54 | 26.66 | 27.25 | 27.25 | -0.87 (-3.09%) | 2,004,328 |
| 16 Sep 2021 | CNY | 29.3 | 29.48 | 27.68 | 28.12 | 28.12 | -1.18 (-4.03%) | 1,520,813 |
| 15 Sep 2021 | CNY | 29.8 | 29.93 | 28.63 | 29.3 | 29.3 | -0.66 (-2.20%) | 1,696,741 |
| 14 Sep 2021 | CNY | 29.85 | 30.66 | 29.7 | 29.96 | 29.96 | -0.14 (-0.47%) | 1,425,715 |
| 13 Sep 2021 | CNY | 30.16 | 30.67 | 29.7 | 30.1 | 30.1 | +0.01 (+0.03%) | 1,093,046 |
| 10 Sep 2021 | CNY | 30.39 | 30.5 | 29.7 | 30.09 | 30.09 | -0.3 (-0.99%) | 1,192,080 |
| 9 Sep 2021 | CNY | 32.27 | 32.38 | 30.04 | 30.39 | 30.39 | -1.51 (-4.73%) | 2,359,833 |
| 8 Sep 2021 | CNY | 32.5 | 32.88 | 31.56 | 31.9 | 31.9 | -0.44 (-1.36%) | 1,267,775 |
| 7 Sep 2021 | CNY | 32.9 | 33.58 | 32.08 | 32.34 | 32.34 | -1.09 (-3.26%) | 1,467,699 |
| 6 Sep 2021 | CNY | 32.03 | 33.59 | 31.88 | 33.43 | 33.43 | +1.77 (+5.59%) | 2,536,016 |
| 3 Sep 2021 | CNY | 32.94 | 33.77 | 31.45 | 31.66 | 31.66 | -1.14 (-3.48%) | 2,628,719 |
| 2 Sep 2021 | CNY | 32.72 | 34.73 | 32 | 32.8 | 32.8 | -0.11 (-0.33%) | 4,187,238 |
| 1 Sep 2021 | CNY | 30.8 | 34.83 | 30.6 | 32.91 | 32.91 | +1.11 (+3.49%) | 7,269,700 |
| 31 Aug 2021 | CNY | 28.8 | 32.8 | 28.8 | 31.8 | 31.8 | +3.89 (+13.94%) | 5,749,614 |
| 30 Aug 2021 | CNY | 28.5 | 28.5 | 27.31 | 27.91 | 27.91 | -0.64 (-2.24%) | 3,678,143 |
| 27 Aug 2021 | CNY | 28.51 | 28.76 | 27.52 | 28.55 | 28.55 | +0.02 (+0.07%) | 1,822,023 |
| 26 Aug 2021 | CNY | 28.6 | 28.97 | 28.22 | 28.53 | 28.53 | -0.05 (-0.17%) | 1,494,559 |
