| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 31.4 | 31.4 | 30.58 | 31.1 | 31.1 | -0.3 (-0.96%) | 514,866 |
| 14 Oct 2021 | CNY | 30.59 | 31.62 | 30.3 | 31.4 | 31.4 | +1.02 (+3.36%) | 533,600 |
| 13 Oct 2021 | CNY | 30.99 | 30.99 | 30.02 | 30.38 | 30.38 | -0.68 (-2.19%) | 462,800 |
| 12 Oct 2021 | CNY | 31 | 31.79 | 29.97 | 31.06 | 31.06 | -0.12 (-0.38%) | 780,802 |
| 11 Oct 2021 | CNY | 32.07 | 32.17 | 31 | 31.18 | 31.18 | -0.89 (-2.78%) | 649,100 |
| 8 Oct 2021 | CNY | 30.7 | 32.21 | 30.4 | 32.07 | 32.07 | +0.99 (+3.19%) | 1,062,000 |
| 30 Sep 2021 | CNY | 31.12 | 31.39 | 30.01 | 31.08 | 31.08 | -0.04 (-0.13%) | 1,193,054 |
| 29 Sep 2021 | CNY | 29.39 | 31.6 | 28.91 | 31.12 | 31.12 | +1.56 (+5.28%) | 2,213,400 |
| 28 Sep 2021 | CNY | 27.3 | 29.86 | 27.3 | 29.56 | 29.56 | +2.26 (+8.28%) | 1,712,900 |
| 27 Sep 2021 | CNY | 27.77 | 28.04 | 26.62 | 27.3 | 27.3 | -0.61 (-2.19%) | 963,441 |
| 24 Sep 2021 | CNY | 29 | 29.2 | 27.79 | 27.91 | 27.91 | -0.9 (-3.12%) | 597,146 |
| 23 Sep 2021 | CNY | 29.27 | 29.27 | 28.71 | 28.81 | 28.81 | -0.14 (-0.48%) | 342,300 |
| 22 Sep 2021 | CNY | 28.8 | 29.35 | 28.4 | 28.95 | 28.95 | -0.23 (-0.79%) | 429,800 |
| 17 Sep 2021 | CNY | 29.3 | 29.47 | 28.7 | 29.18 | 29.18 | -0.24 (-0.82%) | 565,000 |
| 16 Sep 2021 | CNY | 29.56 | 30 | 29.26 | 29.42 | 29.42 | -0.23 (-0.78%) | 574,200 |
| 15 Sep 2021 | CNY | 30.5 | 30.5 | 29 | 29.65 | 29.65 | -0.63 (-2.08%) | 634,600 |
| 14 Sep 2021 | CNY | 30.73 | 31 | 30.16 | 30.28 | 30.28 | -0.49 (-1.59%) | 524,089 |
| 13 Sep 2021 | CNY | 30.15 | 30.98 | 29.49 | 30.77 | 30.77 | +0.74 (+2.46%) | 857,843 |
| 10 Sep 2021 | CNY | 30.71 | 30.93 | 29.8 | 30.03 | 30.03 | -0.69 (-2.25%) | 1,142,805 |
| 9 Sep 2021 | CNY | 31.39 | 31.39 | 30.51 | 30.72 | 30.72 | -0.56 (-1.79%) | 611,000 |
| 8 Sep 2021 | CNY | 31.55 | 31.6 | 30.9 | 31.28 | 31.28 | -0.17 (-0.54%) | 619,100 |
| 7 Sep 2021 | CNY | 31.79 | 31.83 | 31.25 | 31.45 | 31.45 | -0.38 (-1.19%) | 566,300 |
| 6 Sep 2021 | CNY | 31.59 | 32.08 | 30.81 | 31.83 | 31.83 | +0.34 (+1.08%) | 727,400 |
| 3 Sep 2021 | CNY | 31.29 | 32.08 | 30.7 | 31.49 | 31.49 | +0.34 (+1.09%) | 800,300 |
| 2 Sep 2021 | CNY | 31.3 | 31.57 | 30.73 | 31.15 | 31.15 | -0.15 (-0.48%) | 827,560 |
| 1 Sep 2021 | CNY | 32.37 | 32.52 | 30.65 | 31.3 | 31.3 | -1.14 (-3.51%) | 1,468,700 |
| 31 Aug 2021 | CNY | 35.5 | 35.5 | 32.25 | 32.44 | 32.44 | -1.91 (-5.56%) | 1,766,782 |
| 30 Aug 2021 | CNY | 35.15 | 37 | 33.88 | 34.35 | 34.35 | -0.8 (-2.28%) | 2,115,000 |
| 27 Aug 2021 | CNY | 35.69 | 36 | 34.27 | 35.15 | 35.15 | +0.43 (+1.24%) | 1,656,100 |
| 26 Aug 2021 | CNY | 35.65 | 35.65 | 33.3 | 34.72 | 34.72 | -0.89 (-2.50%) | 2,121,500 |
