| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 28.63 | 28.63 | 28.31 | 28.49 | 28.49 | +0.05 (+0.18%) | 213,700 |
| 15 Oct 2021 | CNY | 28.98 | 28.98 | 28.36 | 28.44 | 28.44 | -0.3 (-1.04%) | 202,700 |
| 14 Oct 2021 | CNY | 28.77 | 28.99 | 28.48 | 28.74 | 28.74 | -0.03 (-0.10%) | 265,300 |
| 13 Oct 2021 | CNY | 28.41 | 28.78 | 28.4 | 28.77 | 28.77 | +0.34 (+1.20%) | 204,200 |
| 12 Oct 2021 | CNY | 28.9 | 28.9 | 28.31 | 28.43 | 28.43 | -0.47 (-1.63%) | 292,388 |
| 11 Oct 2021 | CNY | 28.77 | 28.96 | 28.62 | 28.9 | 28.9 | +0.22 (+0.77%) | 327,400 |
| 8 Oct 2021 | CNY | 28.48 | 28.75 | 28.45 | 28.68 | 28.68 | +0.2 (+0.70%) | 413,021 |
| 30 Sep 2021 | CNY | 28.49 | 29.15 | 28.47 | 28.48 | 28.48 | -0.01 (-0.04%) | 412,273 |
| 29 Sep 2021 | CNY | 29.6 | 29.6 | 28.45 | 28.49 | 28.49 | -1.26 (-4.24%) | 456,700 |
| 28 Sep 2021 | CNY | 29.62 | 29.92 | 29.5 | 29.75 | 29.75 | +0.12 (+0.40%) | 224,400 |
| 27 Sep 2021 | CNY | 30.66 | 30.94 | 29.43 | 29.63 | 29.63 | -1 (-3.26%) | 568,100 |
| 24 Sep 2021 | CNY | 30.98 | 31.28 | 30.61 | 30.63 | 30.63 | -0.35 (-1.13%) | 315,600 |
| 23 Sep 2021 | CNY | 30.79 | 31.34 | 30.75 | 30.98 | 30.98 | +0.24 (+0.78%) | 316,600 |
| 22 Sep 2021 | CNY | 31.77 | 31.77 | 30.51 | 30.74 | 30.74 | -1.09 (-3.42%) | 541,400 |
| 17 Sep 2021 | CNY | 31.51 | 32.17 | 31.51 | 31.83 | 31.83 | +0.13 (+0.41%) | 304,100 |
| 16 Sep 2021 | CNY | 31.57 | 31.9 | 31.45 | 31.7 | 31.7 | -0.18 (-0.56%) | 317,053 |
| 15 Sep 2021 | CNY | 31.5 | 32.32 | 31.44 | 31.88 | 31.88 | +0.34 (+1.08%) | 279,200 |
| 14 Sep 2021 | CNY | 31.73 | 31.9 | 31.45 | 31.54 | 31.54 | -0.17 (-0.54%) | 328,900 |
| 13 Sep 2021 | CNY | 31.99 | 32 | 31.54 | 31.71 | 31.71 | -0.36 (-1.12%) | 470,100 |
| 10 Sep 2021 | CNY | 32.49 | 32.68 | 31.98 | 32.07 | 32.07 | -0.43 (-1.32%) | 426,700 |
| 9 Sep 2021 | CNY | 32.54 | 32.78 | 32.4 | 32.5 | 32.5 | -0.09 (-0.28%) | 316,900 |
| 8 Sep 2021 | CNY | 32.58 | 32.66 | 32.3 | 32.59 | 32.59 | 0.0 (0.0%) | 386,900 |
| 7 Sep 2021 | CNY | 32.35 | 32.6 | 32.22 | 32.59 | 32.59 | +0.24 (+0.74%) | 574,000 |
| 6 Sep 2021 | CNY | 32.29 | 32.4 | 31.93 | 32.35 | 32.35 | +0.34 (+1.06%) | 392,264 |
| 3 Sep 2021 | CNY | 31.78 | 32.6 | 31.78 | 32.01 | 32.01 | +0.26 (+0.82%) | 524,464 |
| 2 Sep 2021 | CNY | 31.6 | 31.94 | 31.44 | 31.75 | 31.75 | +0.1 (+0.32%) | 431,100 |
| 1 Sep 2021 | CNY | 31.79 | 32.34 | 31.3 | 31.65 | 31.65 | -0.33 (-1.03%) | 561,800 |
| 31 Aug 2021 | CNY | 32.21 | 32.34 | 31.75 | 31.98 | 31.98 | -0.12 (-0.37%) | 360,300 |
| 30 Aug 2021 | CNY | 32.28 | 32.38 | 31.98 | 32.1 | 32.1 | -0.18 (-0.56%) | 406,700 |
| 27 Aug 2021 | CNY | 32.5 | 32.8 | 32.1 | 32.28 | 32.28 | -0.42 (-1.28%) | 480,700 |
