| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 28.7 | 28.71 | 27.73 | 28.12 | 28.12 | -0.58 (-2.02%) | 44,885,681 |
| 13 Oct 2021 | CNY | 28.43 | 28.9 | 27.85 | 28.7 | 28.7 | +0.47 (+1.66%) | 45,970,162 |
| 12 Oct 2021 | CNY | 29.79 | 29.79 | 27.69 | 28.23 | 28.23 | -1.29 (-4.37%) | 59,932,321 |
| 11 Oct 2021 | CNY | 29.93 | 30.49 | 29.18 | 29.52 | 29.52 | -0.41 (-1.37%) | 56,106,204 |
| 8 Oct 2021 | CNY | 30.32 | 31.37 | 29.8 | 29.93 | 29.93 | -0.17 (-0.56%) | 82,869,581 |
| 30 Sep 2021 | CNY | 28.21 | 30.23 | 28.1 | 30.1 | 30.1 | +2.53 (+9.18%) | 90,156,554 |
| 29 Sep 2021 | CNY | 29.83 | 29.83 | 27.55 | 27.57 | 27.57 | -2.68 (-8.86%) | 82,939,970 |
| 28 Sep 2021 | CNY | 29.73 | 31.67 | 28.54 | 30.25 | 30.25 | -0.28 (-0.92%) | 92,072,027 |
| 27 Sep 2021 | CNY | 31.3 | 34.19 | 30.19 | 30.53 | 30.53 | +1.06 (+3.60%) | 146,283,389 |
| 24 Sep 2021 | CNY | 30.22 | 32.28 | 29.4 | 29.47 | 29.47 | +0.02 (+0.07%) | 139,585,815 |
| 23 Sep 2021 | CNY | 26.98 | 31.4 | 26.7 | 29.45 | 29.45 | +2.3 (+8.47%) | 142,749,815 |
| 22 Sep 2021 | CNY | 26.06 | 27.37 | 26.06 | 27.15 | 27.15 | +0.06 (+0.22%) | 64,720,385 |
| 17 Sep 2021 | CNY | 30 | 30.05 | 26.66 | 27.09 | 27.09 | -2.86 (-9.55%) | 108,262,585 |
| 16 Sep 2021 | CNY | 30.11 | 31.59 | 28.81 | 29.95 | 29.95 | -1.1 (-3.54%) | 139,421,351 |
| 15 Sep 2021 | CNY | 32.79 | 33.32 | 30.8 | 31.05 | 31.05 | -0.03 (-0.10%) | 226,993,571 |
| 14 Sep 2021 | CNY | 26.55 | 31.08 | 26.55 | 31.08 | 31.08 | +5.18 (+20%) | 158,746,462 |
| 13 Sep 2021 | CNY | 26.9 | 27.2 | 25.5 | 25.9 | 25.9 | -0.56 (-2.12%) | 75,256,942 |
| 10 Sep 2021 | CNY | 26.03 | 26.96 | 25.33 | 26.46 | 26.46 | +0.76 (+2.96%) | 88,770,283 |
| 9 Sep 2021 | CNY | 26 | 26.83 | 25.66 | 25.7 | 25.7 | -0.63 (-2.39%) | 77,569,571 |
| 8 Sep 2021 | CNY | 27.65 | 28.38 | 26.26 | 26.33 | 26.33 | -1.27 (-4.60%) | 103,073,662 |
| 7 Sep 2021 | CNY | 27.5 | 28.22 | 27.1 | 27.6 | 27.6 | +0.49 (+1.81%) | 76,093,103 |
| 6 Sep 2021 | CNY | 26.5 | 27.42 | 25.75 | 27.11 | 27.11 | -0.39 (-1.42%) | 78,908,613 |
| 3 Sep 2021 | CNY | 26.99 | 28.88 | 25.86 | 27.5 | 27.5 | +0.4 (+1.48%) | 112,264,594 |
| 2 Sep 2021 | CNY | 26.77 | 27.27 | 25.8 | 27.1 | 27.1 | +0.02 (+0.07%) | 78,992,448 |
| 1 Sep 2021 | CNY | 28.79 | 28.79 | 26.5 | 27.08 | 27.08 | -2.13 (-7.29%) | 90,365,995 |
| 31 Aug 2021 | CNY | 28.63 | 30.35 | 27.88 | 29.21 | 29.21 | +0.88 (+3.11%) | 97,287,037 |
| 30 Aug 2021 | CNY | 28.51 | 28.97 | 28.17 | 28.33 | 28.33 | +0.33 (+1.18%) | 64,584,171 |
| 27 Aug 2021 | CNY | 28.99 | 29.29 | 27.97 | 28 | 28 | -0.82 (-2.85%) | 81,727,150 |
| 26 Aug 2021 | CNY | 30.35 | 30.55 | 28.69 | 28.82 | 28.82 | -1.31 (-4.35%) | 88,519,339 |
| 25 Aug 2021 | CNY | 31.24 | 31.99 | 30.08 | 30.13 | 30.13 | -1.41 (-4.47%) | 83,490,521 |
