| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 35.3 | 35.5462 | 34.4692 | 35.2385 | 35.2385 | -0.208 (-0.59%) | 997,912 |
| 13 Oct 2021 | CNY | 35.0308 | 35.7615 | 34.7231 | 35.4462 | 35.4462 | +0.269 (+0.77%) | 1,070,065 |
| 12 Oct 2021 | CNY | 35.3846 | 35.4 | 34.4462 | 35.1769 | 35.1769 | -0.346 (-0.97%) | 1,073,670 |
| 11 Oct 2021 | CNY | 34.6231 | 35.7615 | 34.6231 | 35.5231 | 35.5231 | +0.908 (+2.62%) | 1,102,068 |
| 8 Oct 2021 | CNY | 34.2923 | 34.8 | 33.6385 | 34.6154 | 34.6154 | +0.815 (+2.41%) | 866,095 |
| 30 Sep 2021 | CNY | 33.3154 | 34.5385 | 33.3154 | 33.8 | 33.8 | +0.677 (+2.04%) | 662,740 |
| 29 Sep 2021 | CNY | 34.6154 | 34.8615 | 33.0769 | 33.1231 | 33.1231 | -1.492 (-4.31%) | 854,135 |
| 28 Sep 2021 | CNY | 34.6615 | 35.3846 | 33.6923 | 34.6154 | 34.6154 | -0.154 (-0.44%) | 1,113,710 |
| 27 Sep 2021 | CNY | 33.5615 | 34.9 | 32.8077 | 34.7692 | 34.7692 | +1.246 (+3.72%) | 1,242,112 |
| 24 Sep 2021 | CNY | 33.4615 | 33.8692 | 33.3154 | 33.5231 | 33.5231 | +0.062 (+0.18%) | 595,977 |
| 23 Sep 2021 | CNY | 33.6385 | 34.0923 | 33.2231 | 33.4615 | 33.4615 | +0.061 (+0.18%) | 696,970 |
| 22 Sep 2021 | CNY | 33.1385 | 34.2231 | 32.6308 | 33.4 | 33.4 | +0.115 (+0.35%) | 682,760 |
| 17 Sep 2021 | CNY | 32.9077 | 33.7308 | 32.4923 | 33.2846 | 33.2846 | +0.061 (+0.19%) | 915,151 |
| 16 Sep 2021 | CNY | 33.2154 | 33.9846 | 32.9231 | 33.2231 | 33.2231 | -0.154 (-0.46%) | 939,060 |
| 15 Sep 2021 | CNY | 34.8308 | 35.1769 | 33.2308 | 33.3769 | 33.3769 | -1.892 (-5.37%) | 1,648,409 |
| 14 Sep 2021 | CNY | 34.5385 | 37.0615 | 34.5308 | 35.2692 | 35.2692 | +0.738 (+2.14%) | 2,313,223 |
| 13 Sep 2021 | CNY | 33.6154 | 34.7539 | 33.3077 | 34.5308 | 34.5308 | +0.885 (+2.63%) | 1,370,330 |
| 10 Sep 2021 | CNY | 33.4615 | 33.6923 | 32.7615 | 33.6462 | 33.6462 | +0.162 (+0.48%) | 1,187,975 |
| 9 Sep 2021 | CNY | 32.4769 | 33.9692 | 32.4769 | 33.4846 | 33.4846 | +1.031 (+3.18%) | 1,460,407 |
| 8 Sep 2021 | CNY | 32.7231 | 33 | 31.9846 | 32.4539 | 32.4539 | -0.254 (-0.78%) | 886,012 |
| 7 Sep 2021 | CNY | 32.0769 | 33.3154 | 31.9462 | 32.7077 | 32.7077 | +0.585 (+1.82%) | 1,295,355 |
| 6 Sep 2021 | CNY | 30.7692 | 32.2692 | 30.7692 | 32.1231 | 32.1231 | +1.315 (+4.27%) | 1,136,482 |
| 3 Sep 2021 | CNY | 30.5769 | 31.2077 | 30.3308 | 30.8077 | 30.8077 | +0.254 (+0.83%) | 695,370 |
| 2 Sep 2021 | CNY | 31.0462 | 31.1462 | 30.5385 | 30.5539 | 30.5539 | -0.431 (-1.39%) | 860,615 |
| 1 Sep 2021 | CNY | 31.7846 | 31.9 | 30.8615 | 30.9846 | 30.9846 | -0.446 (-1.42%) | 1,267,147 |
| 31 Aug 2021 | CNY | 31.6154 | 32.0462 | 31.2385 | 31.4308 | 31.4308 | -0.123 (-0.39%) | 603,330 |
| 30 Aug 2021 | CNY | 31.6769 | 32.2308 | 31.4539 | 31.5539 | 31.5539 | -0.154 (-0.49%) | 632,049 |
| 27 Aug 2021 | CNY | 32.6077 | 32.6077 | 31.5231 | 31.7077 | 31.7077 | -0.962 (-2.94%) | 822,900 |
| 26 Aug 2021 | CNY | 33.2462 | 33.2769 | 32.4615 | 32.6692 | 32.6692 | -0.854 (-2.55%) | 837,720 |
| 25 Aug 2021 | CNY | 32.4923 | 33.8077 | 32.4923 | 33.5231 | 33.5231 | +1.031 (+3.17%) | 1,009,060 |
