| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 25.31 | 27.14 | 25.28 | 26.9 | 26.9 | +1.64 (+6.49%) | 3,531,971 |
| 29 Sep 2021 | CNY | 25.75 | 25.79 | 25.26 | 25.26 | 25.26 | -0.64 (-2.47%) | 2,133,591 |
| 28 Sep 2021 | CNY | 26.46 | 26.66 | 25.81 | 25.9 | 25.9 | -0.56 (-2.12%) | 2,480,370 |
| 27 Sep 2021 | CNY | 26.24 | 26.85 | 25.7 | 26.46 | 26.46 | +0.21 (+0.80%) | 2,998,394 |
| 24 Sep 2021 | CNY | 26.94 | 26.94 | 26.04 | 26.25 | 26.25 | -0.7 (-2.60%) | 2,616,972 |
| 23 Sep 2021 | CNY | 27.28 | 27.46 | 26.8 | 26.95 | 26.95 | -0.33 (-1.21%) | 2,300,725 |
| 22 Sep 2021 | CNY | 28.4 | 28.55 | 26.86 | 27.28 | 27.28 | -1.47 (-5.11%) | 3,775,868 |
| 17 Sep 2021 | CNY | 29.3 | 29.33 | 28.41 | 28.75 | 28.75 | -0.43 (-1.47%) | 1,471,377 |
| 16 Sep 2021 | CNY | 28.98 | 29.4 | 28.7 | 29.18 | 29.18 | +0.2 (+0.69%) | 2,604,833 |
| 15 Sep 2021 | CNY | 28.57 | 28.99 | 28.14 | 28.98 | 28.98 | +0.42 (+1.47%) | 2,301,168 |
| 14 Sep 2021 | CNY | 28.4 | 28.86 | 28.01 | 28.56 | 28.56 | +0.17 (+0.60%) | 2,611,530 |
| 13 Sep 2021 | CNY | 29.12 | 29.43 | 28.2 | 28.39 | 28.39 | -0.73 (-2.51%) | 3,301,956 |
| 10 Sep 2021 | CNY | 29 | 29.4 | 28.65 | 29.12 | 29.12 | +0.51 (+1.78%) | 2,595,895 |
| 9 Sep 2021 | CNY | 28.86 | 29.07 | 28.32 | 28.61 | 28.61 | -0.35 (-1.21%) | 3,350,193 |
| 8 Sep 2021 | CNY | 29.34 | 29.5 | 28.9 | 28.96 | 28.96 | -0.37 (-1.26%) | 2,485,312 |
| 7 Sep 2021 | CNY | 29.5 | 29.5 | 28.86 | 29.33 | 29.33 | -0.23 (-0.78%) | 3,138,605 |
| 6 Sep 2021 | CNY | 28.88 | 29.69 | 28.3 | 29.56 | 29.56 | +0.77 (+2.67%) | 4,970,674 |
| 3 Sep 2021 | CNY | 30.1 | 30.1 | 28.67 | 28.79 | 28.79 | -1.35 (-4.48%) | 5,561,994 |
| 2 Sep 2021 | CNY | 31.1 | 31.3 | 29.7 | 30.14 | 30.14 | -0.9 (-2.90%) | 5,236,951 |
| 1 Sep 2021 | CNY | 32.06 | 32.06 | 30.69 | 31.04 | 31.04 | -1.14 (-3.54%) | 4,412,613 |
| 31 Aug 2021 | CNY | 32 | 32.61 | 31.2 | 32.18 | 32.18 | +0.18 (+0.56%) | 4,950,790 |
| 30 Aug 2021 | CNY | 33.8 | 34.68 | 31.49 | 32 | 32 | -1.8 (-5.33%) | 9,247,612 |
| 27 Aug 2021 | CNY | 34.9 | 35.3 | 33.61 | 33.8 | 33.8 | -1.33 (-3.79%) | 4,966,933 |
| 26 Aug 2021 | CNY | 35.52 | 35.8 | 34.98 | 35.13 | 35.13 | -0.13 (-0.37%) | 3,450,529 |
| 25 Aug 2021 | CNY | 37.06 | 37.37 | 35.1 | 35.26 | 35.26 | -1.84 (-4.96%) | 4,780,500 |
| 24 Aug 2021 | CNY | 37.99 | 38.3 | 36.15 | 37.1 | 37.1 | 0.0 (0.0%) | 3,536,055 |
| 23 Aug 2021 | CNY | 35.96 | 38 | 35.69 | 37.1 | 37.1 | +1.84 (+5.22%) | 5,270,860 |
| 20 Aug 2021 | CNY | 35.17 | 36.6 | 34.52 | 35.26 | 35.26 | +0.43 (+1.23%) | 5,601,449 |
| 19 Aug 2021 | CNY | 35.7 | 35.71 | 34.35 | 34.83 | 34.83 | -0.55 (-1.55%) | 2,979,615 |
| 18 Aug 2021 | CNY | 36.35 | 36.78 | 34.5 | 35.38 | 35.38 | -0.96 (-2.64%) | 3,601,052 |
