| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Sep 2021 | CNY | 31.01 | 31.25 | 30.73 | 30.76 | 30.76 | -0.25 (-0.81%) | 853,100 |
| 15 Sep 2021 | CNY | 31.2 | 31.33 | 30.9 | 31.01 | 31.01 | -0.34 (-1.08%) | 868,045 |
| 14 Sep 2021 | CNY | 31.35 | 31.92 | 31.29 | 31.35 | 31.35 | -0.23 (-0.73%) | 1,080,500 |
| 13 Sep 2021 | CNY | 31.44 | 31.77 | 31.25 | 31.58 | 31.58 | +0.09 (+0.29%) | 782,300 |
| 10 Sep 2021 | CNY | 31.81 | 32.18 | 31.39 | 31.49 | 31.49 | -0.3 (-0.94%) | 1,060,200 |
| 9 Sep 2021 | CNY | 32.1 | 32.1 | 31.74 | 31.79 | 31.79 | -0.35 (-1.09%) | 717,000 |
| 8 Sep 2021 | CNY | 31.98 | 32.32 | 31.82 | 32.14 | 32.14 | +0.18 (+0.56%) | 922,300 |
| 7 Sep 2021 | CNY | 31.67 | 32.18 | 31.66 | 31.96 | 31.96 | +0.13 (+0.41%) | 798,700 |
| 6 Sep 2021 | CNY | 32.36 | 32.54 | 31.35 | 31.83 | 31.83 | -0.49 (-1.52%) | 1,769,800 |
| 3 Sep 2021 | CNY | 31.38 | 32.67 | 31.28 | 32.32 | 32.32 | +1.04 (+3.32%) | 2,446,200 |
| 2 Sep 2021 | CNY | 31.23 | 31.32 | 30.92 | 31.28 | 31.28 | +0.12 (+0.39%) | 917,900 |
| 1 Sep 2021 | CNY | 30.8 | 31.34 | 30.8 | 31.16 | 31.16 | +0.28 (+0.91%) | 1,001,109 |
| 31 Aug 2021 | CNY | 31.22 | 31.37 | 30.75 | 30.88 | 30.88 | -0.34 (-1.09%) | 1,329,709 |
| 30 Aug 2021 | CNY | 32 | 32.06 | 31.06 | 31.22 | 31.22 | -0.84 (-2.62%) | 1,766,400 |
| 27 Aug 2021 | CNY | 32.65 | 32.82 | 32 | 32.06 | 32.06 | -0.59 (-1.81%) | 1,874,650 |
| 26 Aug 2021 | CNY | 32 | 33.56 | 31.53 | 32.65 | 32.65 | +0.6 (+1.87%) | 3,506,079 |
| 25 Aug 2021 | CNY | 31 | 32.45 | 30.6 | 32.05 | 32.05 | +1.02 (+3.29%) | 2,297,871 |
| 24 Aug 2021 | CNY | 31.03 | 31.43 | 30.9 | 31.03 | 31.03 | -0.16 (-0.51%) | 1,348,509 |
| 23 Aug 2021 | CNY | 31.09 | 31.65 | 30.99 | 31.19 | 31.19 | -0.67 (-2.10%) | 2,109,749 |
| 20 Aug 2021 | CNY | 31.9 | 31.9 | 31.01 | 31.86 | 31.86 | -0.12 (-0.38%) | 1,172,993 |
| 19 Aug 2021 | CNY | 32.17 | 32.5 | 31.9 | 31.98 | 31.98 | -0.19 (-0.59%) | 988,100 |
| 18 Aug 2021 | CNY | 31.79 | 32.75 | 31.32 | 32.17 | 32.17 | +0.36 (+1.13%) | 1,151,200 |
| 17 Aug 2021 | CNY | 32.27 | 32.8 | 31.52 | 31.81 | 31.81 | -0.47 (-1.46%) | 1,717,162 |
| 16 Aug 2021 | CNY | 30.51 | 33.26 | 30.4 | 32.28 | 32.28 | +1.61 (+5.25%) | 3,034,151 |
| 13 Aug 2021 | CNY | 31.34 | 31.45 | 30.55 | 30.67 | 30.67 | -0.67 (-2.14%) | 1,620,200 |
| 12 Aug 2021 | CNY | 31.25 | 31.54 | 31.03 | 31.34 | 31.34 | +0.04 (+0.13%) | 1,064,100 |
| 11 Aug 2021 | CNY | 31.6 | 31.78 | 31.25 | 31.3 | 31.3 | -0.3 (-0.95%) | 1,374,371 |
| 10 Aug 2021 | CNY | 31.5 | 31.85 | 31.21 | 31.6 | 31.6 | +0.11 (+0.35%) | 1,166,078 |
| 9 Aug 2021 | CNY | 31.29 | 31.66 | 31.01 | 31.49 | 31.49 | +0.28 (+0.90%) | 882,500 |
| 6 Aug 2021 | CNY | 31.86 | 31.86 | 30.8 | 31.21 | 31.21 | -0.65 (-2.04%) | 1,750,800 |
