| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 22.88 | 22.95 | 22.46 | 22.5 | 22.5 | -0.18 (-0.79%) | 188,307 |
| 14 Oct 2021 | CNY | 22.53 | 22.82 | 22.46 | 22.68 | 22.68 | +0.06 (+0.27%) | 127,386 |
| 13 Oct 2021 | CNY | 22.41 | 22.69 | 22.31 | 22.62 | 22.62 | +0.21 (+0.94%) | 208,259 |
| 12 Oct 2021 | CNY | 22.61 | 22.61 | 22.11 | 22.41 | 22.41 | -0.09 (-0.40%) | 214,509 |
| 11 Oct 2021 | CNY | 22.75 | 23.13 | 22.42 | 22.5 | 22.5 | -0.15 (-0.66%) | 166,581 |
| 8 Oct 2021 | CNY | 22.39 | 22.81 | 22.39 | 22.65 | 22.65 | +0.26 (+1.16%) | 152,714 |
| 30 Sep 2021 | CNY | 22.29 | 22.54 | 22.21 | 22.39 | 22.39 | +0.06 (+0.27%) | 152,137 |
| 29 Sep 2021 | CNY | 22.66 | 22.89 | 22.33 | 22.33 | 22.33 | -0.49 (-2.15%) | 257,554 |
| 28 Sep 2021 | CNY | 22.5 | 22.86 | 22.31 | 22.82 | 22.82 | +0.32 (+1.42%) | 283,089 |
| 27 Sep 2021 | CNY | 23.46 | 23.46 | 22.11 | 22.5 | 22.5 | -1.04 (-4.42%) | 682,955 |
| 24 Sep 2021 | CNY | 23.9 | 23.9 | 23.5 | 23.54 | 23.54 | -0.24 (-1.01%) | 259,297 |
| 23 Sep 2021 | CNY | 23.7 | 23.78 | 23.6 | 23.78 | 23.78 | +0.12 (+0.51%) | 456,437 |
| 22 Sep 2021 | CNY | 23.35 | 23.83 | 23.27 | 23.66 | 23.66 | +0.02 (+0.08%) | 242,742 |
| 17 Sep 2021 | CNY | 23.5 | 23.85 | 23.41 | 23.64 | 23.64 | +0.04 (+0.17%) | 377,420 |
| 16 Sep 2021 | CNY | 23.87 | 24.18 | 23.58 | 23.6 | 23.6 | -0.23 (-0.97%) | 386,490 |
| 15 Sep 2021 | CNY | 24.28 | 24.44 | 23.7 | 23.83 | 23.83 | -0.23 (-0.96%) | 440,574 |
| 14 Sep 2021 | CNY | 23.73 | 24.63 | 23.71 | 24.06 | 24.06 | +0.34 (+1.43%) | 1,085,305 |
| 13 Sep 2021 | CNY | 23.45 | 23.85 | 23.26 | 23.72 | 23.72 | +0.44 (+1.89%) | 905,164 |
| 10 Sep 2021 | CNY | 23.43 | 23.43 | 23.03 | 23.28 | 23.28 | -0.1 (-0.43%) | 350,646 |
| 9 Sep 2021 | CNY | 23.22 | 23.42 | 23.22 | 23.38 | 23.38 | +0.06 (+0.26%) | 343,530 |
| 8 Sep 2021 | CNY | 23.44 | 23.56 | 23.22 | 23.32 | 23.32 | -0.12 (-0.51%) | 410,527 |
| 7 Sep 2021 | CNY | 23.38 | 23.58 | 23.3 | 23.44 | 23.44 | +0.03 (+0.13%) | 465,164 |
| 6 Sep 2021 | CNY | 23.27 | 23.5 | 23.1 | 23.41 | 23.41 | +0.26 (+1.12%) | 529,478 |
| 3 Sep 2021 | CNY | 22.75 | 23.42 | 22.63 | 23.15 | 23.15 | +0.4 (+1.76%) | 490,323 |
| 2 Sep 2021 | CNY | 22.85 | 22.85 | 22.57 | 22.75 | 22.75 | +0.02 (+0.09%) | 204,186 |
| 1 Sep 2021 | CNY | 22.55 | 22.87 | 22.4 | 22.73 | 22.73 | +0.19 (+0.84%) | 319,773 |
| 31 Aug 2021 | CNY | 22.28 | 22.78 | 22.28 | 22.54 | 22.54 | +0.06 (+0.27%) | 262,404 |
| 30 Aug 2021 | CNY | 22.96 | 22.96 | 22.44 | 22.48 | 22.48 | -0.25 (-1.10%) | 450,812 |
| 27 Aug 2021 | CNY | 22.75 | 23.28 | 22.68 | 22.73 | 22.73 | +0.03 (+0.13%) | 367,494 |
| 26 Aug 2021 | CNY | 23.23 | 23.34 | 22.7 | 22.7 | 22.7 | -0.52 (-2.24%) | 397,477 |
