| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 33.78 | 32.74 | 33.2 | 33.45 | 33.45 | -0.080 (-0.24%) | 25,775,960 |
| 14 Oct 2021 | CNY | 34.74 | 33.11 | 34.19 | 33.53 | 33.53 | -0.730 (-2.13%) | 31,860,100 |
| 13 Oct 2021 | CNY | 35.28 | 33.62 | 33.96 | 34.26 | 34.26 | -0.480 (-1.38%) | 46,583,950 |
| 12 Oct 2021 | CNY | 35.8 | 32.71 | 33.4 | 34.74 | 34.74 | +1.340 (+4.01%) | 69,295,380 |
| 11 Oct 2021 | CNY | 34.26 | 33.03 | 33.23 | 33.4 | 33.4 | +0.750 (+2.30%) | 60,576,260 |
| 8 Oct 2021 | CNY | 32.65 | 30.31 | 30.39 | 32.65 | 32.65 | +2.970 (+10.01%) | 27,806,680 |
| 30 Sep 2021 | CNY | 29.77 | 29.25 | 29.5 | 29.68 | 29.68 | +0.480 (+1.64%) | 11,586,310 |
| 29 Sep 2021 | CNY | 30.32 | 29.17 | 29.54 | 29.2 | 29.2 | -0.730 (-2.44%) | 15,514,480 |
| 28 Sep 2021 | CNY | 30.57 | 29.71 | 30.57 | 29.93 | 29.93 | -0.840 (-2.73%) | 16,288,810 |
| 27 Sep 2021 | CNY | 31.7 | 29.78 | 30.5 | 30.77 | 30.77 | +0.150 (+0.49%) | 30,297,500 |
| 24 Sep 2021 | CNY | 31.25 | 29.52 | 29.68 | 30.62 | 30.62 | +0.750 (+2.51%) | 26,434,040 |
| 23 Sep 2021 | CNY | 30.55 | 29.65 | 29.99 | 29.87 | 29.87 | -0.120 (-0.40%) | 16,631,410 |
| 22 Sep 2021 | CNY | 30.09 | 29.0 | 29.08 | 29.99 | 29.99 | +0.200 (+0.67%) | 14,865,280 |
| 17 Sep 2021 | CNY | 30.0 | 28.3 | 29.36 | 29.79 | 29.79 | +0.440 (+1.50%) | 29,987,920 |
| 16 Sep 2021 | CNY | 30.03 | 29.23 | 29.46 | 29.35 | 29.35 | -0.110 (-0.37%) | 16,751,640 |
| 15 Sep 2021 | CNY | 30.58 | 29.37 | 30.5 | 29.46 | 29.46 | -0.970 (-3.19%) | 24,635,670 |
| 14 Sep 2021 | CNY | 31.17 | 30.38 | 30.57 | 30.43 | 30.43 | -0.170 (-0.56%) | 18,339,640 |
| 13 Sep 2021 | CNY | 31.24 | 30.31 | 30.77 | 30.6 | 30.6 | -0.190 (-0.62%) | 19,182,180 |
| 10 Sep 2021 | CNY | 31.3 | 30.54 | 31.1 | 30.79 | 30.79 | -0.640 (-2.04%) | 22,240,240 |
| 9 Sep 2021 | CNY | 32.15 | 31.15 | 31.62 | 31.43 | 31.43 | -0.190 (-0.60%) | 14,387,270 |
| 8 Sep 2021 | CNY | 32.18 | 31.56 | 31.98 | 31.62 | 31.62 | -0.360 (-1.13%) | 15,601,240 |
| 7 Sep 2021 | CNY | 32.48 | 31.63 | 31.88 | 31.98 | 31.98 | -0.120 (-0.37%) | 19,153,890 |
| 6 Sep 2021 | CNY | 32.33 | 30.7 | 31.0 | 32.1 | 32.1 | +1.180 (+3.82%) | 29,138,410 |
| 3 Sep 2021 | CNY | 31.8 | 30.35 | 30.6 | 30.92 | 30.92 | +0.210 (+0.68%) | 22,542,170 |
| 2 Sep 2021 | CNY | 31.58 | 30.5 | 31.08 | 30.71 | 30.71 | -0.570 (-1.82%) | 20,601,640 |
| 1 Sep 2021 | CNY | 31.8 | 30.25 | 30.75 | 31.28 | 31.28 | +0.530 (+1.72%) | 27,772,820 |
| 31 Aug 2021 | CNY | 31.8 | 30.59 | 31.79 | 30.75 | 30.75 | -1.040 (-3.27%) | 22,744,550 |
| 30 Aug 2021 | CNY | 32.25 | 30.27 | 31.5 | 31.79 | 31.79 | +0.380 (+1.21%) | 31,965,390 |
| 27 Aug 2021 | CNY | 31.85 | 30.52 | 30.9 | 31.41 | 31.41 | +0.160 (+0.51%) | 33,887,900 |
| 26 Aug 2021 | CNY | 34.26 | 31.23 | 34.25 | 31.25 | 31.25 | -3.450 (-9.94%) | 77,002,830 |