| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 30.6667 | 32.5467 | 30.5333 | 32.5067 | 32.5067 | +1.473 (+4.75%) | 14,142,688 |
| 13 Oct 2021 | CNY | 28.9133 | 31.0533 | 28.8067 | 31.0333 | 31.0333 | +2.033 (+7.01%) | 9,857,235 |
| 12 Oct 2021 | CNY | 29.5067 | 29.6933 | 28.48 | 29 | 29 | -0.347 (-1.18%) | 5,287,170 |
| 11 Oct 2021 | CNY | 28.86 | 29.68 | 28.5667 | 29.3467 | 29.3467 | +0.18 (+0.62%) | 6,647,686 |
| 8 Oct 2021 | CNY | 28.8733 | 30.2133 | 28.6733 | 29.1667 | 29.1667 | +0.48 (+1.67%) | 9,727,653 |
| 30 Sep 2021 | CNY | 28 | 28.8267 | 26.6867 | 28.6867 | 28.6867 | +0.687 (+2.45%) | 12,109,666 |
| 29 Sep 2021 | CNY | 29.3733 | 30.24 | 27.82 | 28 | 28 | +0.32 (+1.16%) | 16,220,215 |
| 28 Sep 2021 | CNY | 27.3333 | 28.08 | 27.3333 | 27.68 | 27.68 | +0.18 (+0.65%) | 4,391,155 |
| 27 Sep 2021 | CNY | 28.44 | 29.34 | 27.34 | 27.5 | 27.5 | -0.427 (-1.53%) | 6,632,958 |
| 24 Sep 2021 | CNY | 28.5867 | 28.5867 | 27.6333 | 27.9267 | 27.9267 | -0.287 (-1.02%) | 3,679,750 |
| 23 Sep 2021 | CNY | 27.8133 | 28.52 | 27.4933 | 28.2133 | 28.2133 | +0.713 (+2.59%) | 6,086,746 |
| 22 Sep 2021 | CNY | 27.6667 | 28 | 27.12 | 27.5 | 27.5 | -0.267 (-0.96%) | 3,730,807 |
| 17 Sep 2021 | CNY | 28.3133 | 28.7733 | 27.4467 | 27.7667 | 27.7667 | -0.54 (-1.91%) | 5,386,981 |
| 16 Sep 2021 | CNY | 29.7467 | 30.2267 | 28.3 | 28.3067 | 28.3067 | -1.327 (-4.48%) | 5,688,759 |
| 15 Sep 2021 | CNY | 30.1 | 30.2267 | 29.1667 | 29.6333 | 29.6333 | -0.467 (-1.55%) | 4,280,062 |
| 14 Sep 2021 | CNY | 30.74 | 31.5 | 29.8467 | 30.1 | 30.1 | -0.613 (-2.00%) | 4,554,411 |
| 13 Sep 2021 | CNY | 31.1533 | 31.1533 | 29.96 | 30.7133 | 30.7133 | -0.087 (-0.28%) | 4,586,821 |
| 10 Sep 2021 | CNY | 31 | 31.1467 | 30.3333 | 30.8 | 30.8 | +0.127 (+0.41%) | 4,288,081 |
| 9 Sep 2021 | CNY | 30.6533 | 31.62 | 30.3667 | 30.6733 | 30.6733 | +0.007 (+0.02%) | 5,366,718 |
| 8 Sep 2021 | CNY | 31.34 | 31.3867 | 30.6 | 30.6667 | 30.6667 | -0.773 (-2.46%) | 5,478,366 |
| 7 Sep 2021 | CNY | 30.7867 | 32.24 | 30.3533 | 31.44 | 31.44 | +0.9 (+2.95%) | 9,159,660 |
| 6 Sep 2021 | CNY | 29.4533 | 31.74 | 28.72 | 30.54 | 30.54 | +1.033 (+3.50%) | 11,634,055 |
| 3 Sep 2021 | CNY | 28.9067 | 30.1267 | 28.8267 | 29.5067 | 29.5067 | +0.56 (+1.93%) | 7,556,818 |
| 2 Sep 2021 | CNY | 29.6 | 29.7333 | 28.9 | 28.9467 | 28.9467 | -0.667 (-2.25%) | 4,891,735 |
| 1 Sep 2021 | CNY | 30.5333 | 30.5867 | 29.2533 | 29.6133 | 29.6133 | -0.773 (-2.55%) | 8,797,398 |
| 31 Aug 2021 | CNY | 30.4667 | 31.1267 | 29.9467 | 30.3867 | 30.3867 | +0.06 (+0.20%) | 6,779,019 |
| 30 Aug 2021 | CNY | 31.2067 | 31.6267 | 29.8733 | 30.3267 | 30.3267 | -0.54 (-1.75%) | 8,942,458 |
| 27 Aug 2021 | CNY | 31.7333 | 32.28 | 30.62 | 30.8667 | 30.8667 | -0.867 (-2.73%) | 9,777,120 |
| 26 Aug 2021 | CNY | 32.84 | 33.1533 | 31.6467 | 31.7333 | 31.7333 | -0.947 (-2.90%) | 6,990,451 |
| 25 Aug 2021 | CNY | 33.18 | 33.7533 | 32.52 | 32.68 | 32.68 | -0.82 (-2.45%) | 7,782,742 |
