| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 24.74 | 26.77 | 24.74 | 26.77 | 26.77 | +2.43 (+9.98%) | 16,085,494 |
| 29 Sep 2021 | CNY | 26.08 | 26.21 | 24.24 | 24.34 | 24.34 | -1.87 (-7.13%) | 21,271,164 |
| 28 Sep 2021 | CNY | 26.43 | 27 | 26.16 | 26.21 | 26.21 | -0.34 (-1.28%) | 12,312,173 |
| 27 Sep 2021 | CNY | 28.79 | 29 | 25.92 | 26.55 | 26.55 | -2.25 (-7.81%) | 30,845,202 |
| 24 Sep 2021 | CNY | 30.28 | 30.44 | 28.55 | 28.8 | 28.8 | -1.8 (-5.88%) | 21,767,246 |
| 23 Sep 2021 | CNY | 31.66 | 31.76 | 29.68 | 30.6 | 30.6 | -0.61 (-1.95%) | 24,188,575 |
| 22 Sep 2021 | CNY | 30.99 | 32.37 | 30.66 | 31.21 | 31.21 | +0.11 (+0.35%) | 22,286,587 |
| 17 Sep 2021 | CNY | 30.79 | 31.88 | 29.07 | 31.1 | 31.1 | +0.5 (+1.63%) | 26,853,333 |
| 16 Sep 2021 | CNY | 33.8 | 33.8 | 30.37 | 30.6 | 30.6 | -3.14 (-9.31%) | 42,716,153 |
| 15 Sep 2021 | CNY | 34 | 34.97 | 32.93 | 33.74 | 33.74 | -0.06 (-0.18%) | 33,926,043 |
| 14 Sep 2021 | CNY | 34.55 | 35.55 | 32.55 | 33.8 | 33.8 | -0.41 (-1.20%) | 38,420,683 |
| 13 Sep 2021 | CNY | 33.38 | 34.8 | 33.29 | 34.21 | 34.21 | +0.72 (+2.15%) | 39,350,901 |
| 10 Sep 2021 | CNY | 31.5 | 34 | 30.75 | 33.49 | 33.49 | +2.51 (+8.10%) | 52,898,069 |
| 9 Sep 2021 | CNY | 31.48 | 31.96 | 30.35 | 30.98 | 30.98 | -0.02 (-0.06%) | 31,818,049 |
| 8 Sep 2021 | CNY | 32.19 | 32.8 | 30.7 | 31 | 31 | -0.86 (-2.70%) | 48,013,567 |
| 7 Sep 2021 | CNY | 32 | 33 | 31.23 | 31.86 | 31.86 | +1.11 (+3.61%) | 59,619,263 |
| 6 Sep 2021 | CNY | 28.11 | 30.75 | 27.78 | 30.75 | 30.75 | +2.8 (+10.02%) | 42,292,199 |
| 3 Sep 2021 | CNY | 28.65 | 29.09 | 27 | 27.95 | 27.95 | -0.85 (-2.95%) | 28,374,725 |
| 2 Sep 2021 | CNY | 27.66 | 28.81 | 27.31 | 28.8 | 28.8 | +0.95 (+3.41%) | 31,012,079 |
| 1 Sep 2021 | CNY | 30.33 | 31.17 | 27.6 | 27.85 | 27.85 | -2.7 (-8.84%) | 46,094,451 |
| 31 Aug 2021 | CNY | 29.36 | 30.61 | 28.62 | 30.55 | 30.55 | +0.75 (+2.52%) | 38,121,994 |
| 30 Aug 2021 | CNY | 30.72 | 31.48 | 29.8 | 29.8 | 29.8 | -0.69 (-2.26%) | 41,499,225 |
| 27 Aug 2021 | CNY | 30.01 | 30.85 | 28.88 | 30.49 | 30.49 | +0.4 (+1.33%) | 39,054,587 |
| 26 Aug 2021 | CNY | 30.5 | 31.86 | 29.81 | 30.09 | 30.09 | -0.68 (-2.21%) | 41,272,842 |
| 25 Aug 2021 | CNY | 29.07 | 31.7 | 28.33 | 30.77 | 30.77 | +1.43 (+4.87%) | 56,560,519 |
| 24 Aug 2021 | CNY | 29.09 | 30.86 | 29.08 | 29.34 | 29.34 | -0.11 (-0.37%) | 42,757,006 |
| 23 Aug 2021 | CNY | 29.28 | 30.57 | 29.28 | 29.45 | 29.45 | +0.19 (+0.65%) | 52,710,768 |
| 20 Aug 2021 | CNY | 28.29 | 29.75 | 28.29 | 29.26 | 29.26 | +0.09 (+0.31%) | 52,156,836 |
| 19 Aug 2021 | CNY | 27.3 | 29.36 | 26.81 | 29.17 | 29.17 | +2.47 (+9.25%) | 67,930,121 |
| 18 Aug 2021 | CNY | 25.11 | 26.7 | 25.11 | 26.7 | 26.7 | +2.43 (+10.01%) | 17,894,467 |
