| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 29.67 | 30.12 | 29.56 | 29.95 | 29.95 | +0.29 (+0.98%) | 3,549,129 |
| 14 Oct 2021 | CNY | 29.22 | 29.93 | 29.22 | 29.66 | 29.66 | +0.44 (+1.51%) | 4,197,057 |
| 13 Oct 2021 | CNY | 29.53 | 29.65 | 29.15 | 29.22 | 29.22 | +0.01 (+0.03%) | 3,355,358 |
| 12 Oct 2021 | CNY | 29.3 | 29.58 | 28.61 | 29.21 | 29.21 | +0.13 (+0.45%) | 4,497,388 |
| 11 Oct 2021 | CNY | 28.28 | 29.75 | 27.81 | 29.08 | 29.08 | +0.8 (+2.83%) | 7,310,082 |
| 8 Oct 2021 | CNY | 27.75 | 28.46 | 27.52 | 28.28 | 28.28 | +0.8 (+2.91%) | 6,444,098 |
| 30 Sep 2021 | CNY | 28.71 | 28.71 | 27.33 | 27.48 | 27.48 | -0.83 (-2.93%) | 5,932,791 |
| 29 Sep 2021 | CNY | 26.8 | 28.85 | 26.78 | 28.31 | 28.31 | +0.35 (+1.25%) | 12,255,563 |
| 28 Sep 2021 | CNY | 27.08 | 28.59 | 26.91 | 27.96 | 27.96 | +0.87 (+3.21%) | 9,358,895 |
| 27 Sep 2021 | CNY | 26.57 | 27.68 | 26.57 | 27.09 | 27.09 | +0.7 (+2.65%) | 9,909,205 |
| 24 Sep 2021 | CNY | 27.01 | 27.1 | 26.27 | 26.39 | 26.39 | -0.55 (-2.04%) | 4,394,694 |
| 23 Sep 2021 | CNY | 27 | 27.35 | 26.7 | 26.94 | 26.94 | -0.16 (-0.59%) | 5,060,821 |
| 22 Sep 2021 | CNY | 27.41 | 27.48 | 25.97 | 27.1 | 27.1 | -0.04 (-0.15%) | 5,916,137 |
| 17 Sep 2021 | CNY | 28.9 | 29 | 26.21 | 27.14 | 27.14 | -1.67 (-5.80%) | 11,456,849 |
| 16 Sep 2021 | CNY | 31.1 | 31.16 | 28.68 | 28.81 | 28.81 | -2.48 (-7.93%) | 9,695,610 |
| 15 Sep 2021 | CNY | 31.81 | 31.97 | 30.85 | 31.29 | 31.29 | -0.63 (-1.97%) | 4,056,124 |
| 14 Sep 2021 | CNY | 32.63 | 33.04 | 31.85 | 31.92 | 31.92 | -0.96 (-2.92%) | 3,393,341 |
| 13 Sep 2021 | CNY | 32.9 | 33.49 | 32.39 | 32.88 | 32.88 | -0.42 (-1.26%) | 4,247,471 |
| 10 Sep 2021 | CNY | 32.57 | 33.42 | 32.36 | 33.3 | 33.3 | +0.75 (+2.30%) | 4,188,730 |
| 9 Sep 2021 | CNY | 33.12 | 33.66 | 32.53 | 32.55 | 32.55 | -0.98 (-2.92%) | 7,294,494 |
| 8 Sep 2021 | CNY | 34.47 | 34.47 | 33 | 33.53 | 33.53 | -0.38 (-1.12%) | 4,902,863 |
| 7 Sep 2021 | CNY | 33.8 | 34.08 | 33.56 | 33.91 | 33.91 | -0.01 (-0.03%) | 3,191,099 |
| 6 Sep 2021 | CNY | 33.52 | 34.43 | 33.09 | 33.92 | 33.92 | +0.42 (+1.25%) | 5,264,683 |
| 3 Sep 2021 | CNY | 33.26 | 33.99 | 32.9 | 33.5 | 33.5 | +0.34 (+1.03%) | 3,925,000 |
| 2 Sep 2021 | CNY | 32.93 | 34.27 | 32.76 | 33.16 | 33.16 | +0.08 (+0.24%) | 5,689,919 |
| 1 Sep 2021 | CNY | 33.5 | 33.5 | 32.2 | 33.08 | 33.08 | -0.37 (-1.11%) | 8,285,914 |
| 31 Aug 2021 | CNY | 33.98 | 34.35 | 32.91 | 33.45 | 33.45 | -0.7 (-2.05%) | 9,320,411 |
| 30 Aug 2021 | CNY | 33.8 | 34.69 | 32.51 | 34.15 | 34.15 | +0.52 (+1.55%) | 7,839,833 |
| 27 Aug 2021 | CNY | 34.11 | 34.17 | 33.37 | 33.63 | 33.63 | -0.11 (-0.33%) | 4,961,350 |
| 26 Aug 2021 | CNY | 34.19 | 34.34 | 33.34 | 33.74 | 33.74 | -0.6 (-1.75%) | 6,342,956 |
