| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 28.72 | 29.02 | 28.52 | 28.7 | 28.7 | +0.01 (+0.03%) | 1,813,291 |
| 13 Oct 2021 | CNY | 28.1 | 28.71 | 27.91 | 28.69 | 28.69 | +0.59 (+2.10%) | 1,773,931 |
| 12 Oct 2021 | CNY | 28.69 | 28.91 | 27.71 | 28.1 | 28.1 | -0.52 (-1.82%) | 4,064,931 |
| 11 Oct 2021 | CNY | 29.22 | 29.47 | 28.5 | 28.62 | 28.62 | -0.42 (-1.45%) | 3,922,744 |
| 8 Oct 2021 | CNY | 28.69 | 29.44 | 28.69 | 29.04 | 29.04 | +0.54 (+1.89%) | 2,665,495 |
| 30 Sep 2021 | CNY | 27.6 | 28.84 | 27.6 | 28.5 | 28.5 | +0.9 (+3.26%) | 2,881,023 |
| 29 Sep 2021 | CNY | 28 | 28.27 | 27.6 | 27.6 | 27.6 | -0.67 (-2.37%) | 2,676,561 |
| 28 Sep 2021 | CNY | 28.24 | 28.53 | 27.9 | 28.27 | 28.27 | +0.05 (+0.18%) | 2,352,728 |
| 27 Sep 2021 | CNY | 29.15 | 29.26 | 28.11 | 28.22 | 28.22 | -0.73 (-2.52%) | 3,544,846 |
| 24 Sep 2021 | CNY | 28.9 | 29.32 | 28.65 | 28.95 | 28.95 | 0.0 (0.0%) | 2,621,500 |
| 23 Sep 2021 | CNY | 28.85 | 29.41 | 28.53 | 28.95 | 28.95 | +0.08 (+0.28%) | 4,259,411 |
| 22 Sep 2021 | CNY | 28.61 | 28.93 | 28.36 | 28.87 | 28.87 | -0.04 (-0.14%) | 1,994,162 |
| 17 Sep 2021 | CNY | 28.9 | 29.09 | 28.3 | 28.91 | 28.91 | +0.08 (+0.28%) | 3,042,420 |
| 16 Sep 2021 | CNY | 29.49 | 29.73 | 28.6 | 28.83 | 28.83 | -0.76 (-2.57%) | 6,157,137 |
| 15 Sep 2021 | CNY | 29.86 | 30.1 | 29.31 | 29.59 | 29.59 | -0.27 (-0.90%) | 3,797,061 |
| 14 Sep 2021 | CNY | 29.85 | 30.39 | 29.63 | 29.86 | 29.86 | 0.0 (0.0%) | 4,421,719 |
| 13 Sep 2021 | CNY | 30.32 | 30.69 | 29.81 | 29.86 | 29.86 | -0.46 (-1.52%) | 4,730,644 |
| 10 Sep 2021 | CNY | 30.04 | 30.6 | 29.64 | 30.32 | 30.32 | +0.13 (+0.43%) | 4,969,734 |
| 9 Sep 2021 | CNY | 31.06 | 31.2 | 30 | 30.19 | 30.19 | -0.85 (-2.74%) | 7,827,927 |
| 8 Sep 2021 | CNY | 31.7 | 31.7 | 30.9 | 31.04 | 31.04 | -0.65 (-2.05%) | 5,301,528 |
| 7 Sep 2021 | CNY | 31.62 | 32.35 | 31.4 | 31.69 | 31.69 | +0.02 (+0.06%) | 6,901,933 |
| 6 Sep 2021 | CNY | 31.2 | 31.8 | 30.61 | 31.67 | 31.67 | +0.29 (+0.92%) | 3,081,307 |
| 3 Sep 2021 | CNY | 31.44 | 32.2 | 30.84 | 31.38 | 31.38 | -0.21 (-0.66%) | 6,294,621 |
| 2 Sep 2021 | CNY | 31.82 | 31.89 | 31.4 | 31.59 | 31.59 | -0.24 (-0.75%) | 3,358,084 |
| 1 Sep 2021 | CNY | 32.1 | 32.38 | 31.2 | 31.83 | 31.83 | -0.55 (-1.70%) | 5,616,707 |
| 31 Aug 2021 | CNY | 32.55 | 32.98 | 30.99 | 32.38 | 32.38 | -0.17 (-0.52%) | 8,248,127 |
| 30 Aug 2021 | CNY | 31.98 | 33.6 | 31.9 | 32.55 | 32.55 | +0.57 (+1.78%) | 8,473,265 |
| 27 Aug 2021 | CNY | 30.77 | 32.15 | 30.59 | 31.98 | 31.98 | +0.84 (+2.70%) | 6,836,761 |
| 26 Aug 2021 | CNY | 31.21 | 31.52 | 30.71 | 31.14 | 31.14 | +0.68 (+2.23%) | 6,334,138 |
| 25 Aug 2021 | CNY | 30.65 | 30.88 | 30 | 30.46 | 30.46 | -0.31 (-1.01%) | 4,706,326 |
