| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 33.25 | 33.56 | 32.75 | 33.14 | 33.14 | -0.27 (-0.81%) | 2,508,539 |
| 14 Oct 2021 | CNY | 34 | 34.02 | 33.18 | 33.41 | 33.41 | -0.78 (-2.28%) | 3,576,563 |
| 13 Oct 2021 | CNY | 33.57 | 34.47 | 33.52 | 34.19 | 34.19 | +0.63 (+1.88%) | 4,804,176 |
| 12 Oct 2021 | CNY | 33.4 | 33.85 | 33.1 | 33.56 | 33.56 | +0.15 (+0.45%) | 3,776,630 |
| 11 Oct 2021 | CNY | 33.19 | 34.15 | 33.08 | 33.41 | 33.41 | +0.07 (+0.21%) | 3,362,774 |
| 8 Oct 2021 | CNY | 32.6 | 33.69 | 32.38 | 33.34 | 33.34 | +0.86 (+2.65%) | 4,340,435 |
| 30 Sep 2021 | CNY | 32.29 | 32.76 | 32.11 | 32.48 | 32.48 | +0.18 (+0.56%) | 2,581,335 |
| 29 Sep 2021 | CNY | 32.6 | 32.85 | 32.1 | 32.3 | 32.3 | -0.54 (-1.64%) | 3,316,712 |
| 28 Sep 2021 | CNY | 33.33 | 33.37 | 32.27 | 32.84 | 32.84 | -0.76 (-2.26%) | 4,480,721 |
| 27 Sep 2021 | CNY | 32.19 | 34.09 | 32.11 | 33.6 | 33.6 | +1.57 (+4.90%) | 8,580,325 |
| 24 Sep 2021 | CNY | 31.6 | 32.45 | 31.55 | 32.03 | 32.03 | +0.43 (+1.36%) | 3,284,109 |
| 23 Sep 2021 | CNY | 31.5 | 31.7 | 31.3 | 31.6 | 31.6 | +0.16 (+0.51%) | 2,179,376 |
| 22 Sep 2021 | CNY | 31.31 | 31.44 | 31.1 | 31.44 | 31.44 | -0.29 (-0.91%) | 1,620,483 |
| 17 Sep 2021 | CNY | 31.14 | 32.13 | 30.8 | 31.73 | 31.73 | +0.57 (+1.83%) | 2,984,089 |
| 16 Sep 2021 | CNY | 31.13 | 31.69 | 31 | 31.16 | 31.16 | +0.05 (+0.16%) | 2,184,458 |
| 15 Sep 2021 | CNY | 31.3 | 31.33 | 30.93 | 31.11 | 31.11 | -0.24 (-0.77%) | 2,031,225 |
| 14 Sep 2021 | CNY | 31.83 | 32.31 | 31.33 | 31.35 | 31.35 | -0.48 (-1.51%) | 2,533,098 |
| 13 Sep 2021 | CNY | 32.39 | 32.47 | 31.77 | 31.83 | 31.83 | -0.55 (-1.70%) | 3,130,438 |
| 10 Sep 2021 | CNY | 32.12 | 32.6 | 32.03 | 32.38 | 32.38 | +0.29 (+0.90%) | 2,528,699 |
| 9 Sep 2021 | CNY | 32.42 | 32.62 | 32.04 | 32.09 | 32.09 | -0.34 (-1.05%) | 2,681,181 |
| 8 Sep 2021 | CNY | 32.35 | 32.57 | 32.2 | 32.43 | 32.43 | +0.02 (+0.06%) | 2,569,555 |
| 7 Sep 2021 | CNY | 32.41 | 32.66 | 32.07 | 32.41 | 32.41 | +0.01 (+0.03%) | 3,597,543 |
| 6 Sep 2021 | CNY | 32.36 | 32.97 | 32 | 32.4 | 32.4 | +0.1 (+0.31%) | 4,795,855 |
| 3 Sep 2021 | CNY | 31.53 | 32.69 | 31.31 | 32.3 | 32.3 | +0.77 (+2.44%) | 3,508,322 |
| 2 Sep 2021 | CNY | 31.73 | 31.74 | 31.34 | 31.53 | 31.53 | -0.21 (-0.66%) | 1,788,600 |
| 1 Sep 2021 | CNY | 31.02 | 31.97 | 30.73 | 31.74 | 31.74 | +0.72 (+2.32%) | 2,917,751 |
| 31 Aug 2021 | CNY | 31.26 | 31.26 | 30.79 | 31.02 | 31.02 | -0.18 (-0.58%) | 1,437,191 |
| 30 Aug 2021 | CNY | 30.96 | 31.38 | 30.58 | 31.2 | 31.2 | +0.24 (+0.78%) | 2,140,064 |
| 27 Aug 2021 | CNY | 30.71 | 31.13 | 30.71 | 30.96 | 30.96 | +0.04 (+0.13%) | 2,246,447 |
| 26 Aug 2021 | CNY | 32.12 | 32.3 | 30.9 | 30.92 | 30.92 | -1.61 (-4.95%) | 4,852,139 |
