| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 27.31 | 27.4 | 26.71 | 26.89 | 26.89 | +0.05 (+0.19%) | 480,123 |
| 29 Sep 2021 | CNY | 27.2 | 27.34 | 26.84 | 26.84 | 26.84 | -0.59 (-2.15%) | 550,540 |
| 28 Sep 2021 | CNY | 27.65 | 27.76 | 27.36 | 27.43 | 27.43 | -0.33 (-1.19%) | 487,728 |
| 27 Sep 2021 | CNY | 28.16 | 28.35 | 27.75 | 27.76 | 27.76 | -0.02 (-0.07%) | 591,065 |
| 24 Sep 2021 | CNY | 27.99 | 28.16 | 27.76 | 27.78 | 27.78 | -0.22 (-0.79%) | 445,860 |
| 23 Sep 2021 | CNY | 27.85 | 28.19 | 27.85 | 28 | 28 | +0.21 (+0.76%) | 438,956 |
| 22 Sep 2021 | CNY | 27.8 | 28.05 | 27.5 | 27.79 | 27.79 | -0.17 (-0.61%) | 419,871 |
| 17 Sep 2021 | CNY | 28.06 | 28.26 | 27.62 | 27.96 | 27.96 | -0.08 (-0.29%) | 469,957 |
| 16 Sep 2021 | CNY | 28.64 | 28.74 | 27.82 | 28.04 | 28.04 | -0.6 (-2.09%) | 920,431 |
| 15 Sep 2021 | CNY | 28.7 | 28.78 | 28.46 | 28.64 | 28.64 | -0.04 (-0.14%) | 528,452 |
| 14 Sep 2021 | CNY | 28.95 | 29.29 | 28.59 | 28.68 | 28.68 | -0.26 (-0.90%) | 785,097 |
| 13 Sep 2021 | CNY | 29.5 | 29.72 | 28.92 | 28.94 | 28.94 | -0.28 (-0.96%) | 1,026,555 |
| 10 Sep 2021 | CNY | 28.58 | 29.49 | 28.38 | 29.22 | 29.22 | +0.64 (+2.24%) | 1,311,930 |
| 9 Sep 2021 | CNY | 28.76 | 28.91 | 28.47 | 28.58 | 28.58 | -0.32 (-1.11%) | 621,649 |
| 8 Sep 2021 | CNY | 29.03 | 29.31 | 28.72 | 28.9 | 28.9 | -0.13 (-0.45%) | 932,850 |
| 7 Sep 2021 | CNY | 28.25 | 29.61 | 28.22 | 29.03 | 29.03 | +0.82 (+2.91%) | 1,368,886 |
| 6 Sep 2021 | CNY | 28.01 | 28.45 | 27.71 | 28.21 | 28.21 | +0.21 (+0.75%) | 766,187 |
| 3 Sep 2021 | CNY | 27.78 | 28.36 | 27.74 | 28 | 28 | +0.35 (+1.27%) | 657,326 |
| 2 Sep 2021 | CNY | 27.7 | 27.73 | 27.4 | 27.65 | 27.65 | -0.1 (-0.36%) | 642,693 |
| 1 Sep 2021 | CNY | 27.85 | 27.96 | 27.18 | 27.75 | 27.75 | -0.1 (-0.36%) | 1,091,733 |
| 31 Aug 2021 | CNY | 28.18 | 28.31 | 27.63 | 27.85 | 27.85 | -0.42 (-1.49%) | 932,830 |
| 30 Aug 2021 | CNY | 27.86 | 28.67 | 27.86 | 28.27 | 28.27 | +0.25 (+0.89%) | 1,322,956 |
| 27 Aug 2021 | CNY | 28.45 | 28.45 | 27.89 | 28.02 | 28.02 | -0.47 (-1.65%) | 966,880 |
| 26 Aug 2021 | CNY | 30.01 | 30.05 | 28.29 | 28.49 | 28.49 | -1.49 (-4.97%) | 2,128,694 |
| 25 Aug 2021 | CNY | 29.39 | 30.26 | 29.3 | 29.98 | 29.98 | +0.59 (+2.01%) | 1,193,750 |
| 24 Aug 2021 | CNY | 28.85 | 29.74 | 28.6 | 29.39 | 29.39 | +0.54 (+1.87%) | 1,056,664 |
| 23 Aug 2021 | CNY | 28.05 | 29.07 | 28.05 | 28.85 | 28.85 | +0.89 (+3.18%) | 906,280 |
| 20 Aug 2021 | CNY | 28.28 | 28.45 | 27.8 | 27.96 | 27.96 | -0.37 (-1.31%) | 690,663 |
| 19 Aug 2021 | CNY | 29.01 | 29.01 | 28.04 | 28.33 | 28.33 | -0.67 (-2.31%) | 981,500 |
| 18 Aug 2021 | CNY | 28.52 | 29.08 | 28.26 | 29 | 29 | +0.48 (+1.68%) | 615,683 |
