| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 30.69 | 33.2 | 30.5 | 32.8 | 32.8 | +2.3 (+7.54%) | 9,019,176 |
| 13 Oct 2021 | CNY | 30.71 | 30.95 | 29.92 | 30.5 | 30.5 | -0.2 (-0.65%) | 2,881,600 |
| 12 Oct 2021 | CNY | 32 | 32.02 | 30.11 | 30.7 | 30.7 | -1.6 (-4.95%) | 5,000,800 |
| 11 Oct 2021 | CNY | 30.8 | 32.42 | 30.8 | 32.3 | 32.3 | +1.52 (+4.94%) | 7,276,012 |
| 8 Oct 2021 | CNY | 30.99 | 31.21 | 30.3 | 30.78 | 30.78 | +0.43 (+1.42%) | 3,706,000 |
| 30 Sep 2021 | CNY | 29.66 | 30.38 | 29.52 | 30.35 | 30.35 | +0.64 (+2.15%) | 2,834,678 |
| 29 Sep 2021 | CNY | 30.06 | 30.64 | 29.61 | 29.71 | 29.71 | -0.33 (-1.10%) | 3,869,889 |
| 28 Sep 2021 | CNY | 30.25 | 30.25 | 29.4 | 30.04 | 30.04 | -0.26 (-0.86%) | 3,326,644 |
| 27 Sep 2021 | CNY | 30.02 | 30.74 | 29.46 | 30.3 | 30.3 | +0.39 (+1.30%) | 4,810,075 |
| 24 Sep 2021 | CNY | 30.53 | 30.7 | 29.75 | 29.91 | 29.91 | -0.84 (-2.73%) | 3,415,573 |
| 23 Sep 2021 | CNY | 30.31 | 31.2 | 29.84 | 30.75 | 30.75 | +0.3 (+0.99%) | 5,335,624 |
| 22 Sep 2021 | CNY | 29 | 30.5 | 28.86 | 30.45 | 30.45 | +1.25 (+4.28%) | 4,020,393 |
| 17 Sep 2021 | CNY | 29.04 | 29.49 | 28.6 | 29.2 | 29.2 | -0.03 (-0.10%) | 2,804,281 |
| 16 Sep 2021 | CNY | 30.52 | 30.53 | 29.08 | 29.23 | 29.23 | -1.28 (-4.20%) | 3,065,717 |
| 15 Sep 2021 | CNY | 30.07 | 30.76 | 29.79 | 30.51 | 30.51 | +0.44 (+1.46%) | 2,176,285 |
| 14 Sep 2021 | CNY | 30.6 | 30.98 | 29.88 | 30.07 | 30.07 | -0.72 (-2.34%) | 3,688,195 |
| 13 Sep 2021 | CNY | 31.17 | 31.26 | 30.71 | 30.79 | 30.79 | -0.71 (-2.25%) | 2,667,000 |
| 10 Sep 2021 | CNY | 31.45 | 31.66 | 31.14 | 31.5 | 31.5 | +0.22 (+0.70%) | 3,211,645 |
| 9 Sep 2021 | CNY | 31.83 | 31.91 | 31.05 | 31.28 | 31.28 | -0.71 (-2.22%) | 4,228,965 |
| 8 Sep 2021 | CNY | 31.6 | 33.14 | 31.55 | 31.99 | 31.99 | +0.44 (+1.39%) | 5,934,588 |
| 7 Sep 2021 | CNY | 32 | 32.17 | 31.38 | 31.55 | 31.55 | -0.37 (-1.16%) | 3,635,613 |
| 6 Sep 2021 | CNY | 31.8 | 31.99 | 30.99 | 31.92 | 31.92 | +0.09 (+0.28%) | 3,298,107 |
| 3 Sep 2021 | CNY | 30.98 | 32.79 | 30.6 | 31.83 | 31.83 | +0.37 (+1.18%) | 5,917,902 |
| 2 Sep 2021 | CNY | 31.1 | 31.72 | 30.51 | 31.46 | 31.46 | +0.36 (+1.16%) | 4,673,402 |
| 1 Sep 2021 | CNY | 31.15 | 31.64 | 30.77 | 31.1 | 31.1 | +0.11 (+0.35%) | 4,954,176 |
| 31 Aug 2021 | CNY | 31.69 | 32.14 | 30.48 | 30.99 | 30.99 | -0.93 (-2.91%) | 7,230,661 |
| 30 Aug 2021 | CNY | 34.8 | 34.8 | 31.58 | 31.92 | 31.92 | -2.96 (-8.49%) | 12,344,660 |
| 27 Aug 2021 | CNY | 33.99 | 35.14 | 33.82 | 34.88 | 34.88 | +0.91 (+2.68%) | 5,449,600 |
| 26 Aug 2021 | CNY | 34.5 | 35.21 | 33.91 | 33.97 | 33.97 | -0.63 (-1.82%) | 3,991,323 |
| 25 Aug 2021 | CNY | 34.17 | 35.16 | 34.02 | 34.6 | 34.6 | +0.22 (+0.64%) | 4,594,162 |
