| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 34.3 | 38.3167 | 34.3 | 37.05 | 37.05 | +2.167 (+6.21%) | 5,126,709 |
| 14 Oct 2021 | CNY | 33.1667 | 35.8167 | 32.75 | 34.8833 | 34.8833 | +1.342 (+4.00%) | 3,857,115 |
| 13 Oct 2021 | CNY | 30.625 | 34.35 | 30.625 | 33.5417 | 33.5417 | +2.658 (+8.61%) | 2,965,422 |
| 12 Oct 2021 | CNY | 31.9167 | 32.4167 | 30.7583 | 30.8833 | 30.8833 | -1.275 (-3.96%) | 1,195,117 |
| 11 Oct 2021 | CNY | 32.825 | 32.825 | 31.3333 | 32.1583 | 32.1583 | -0.425 (-1.30%) | 1,163,420 |
| 8 Oct 2021 | CNY | 32.3083 | 32.7333 | 31.5667 | 32.5833 | 32.5833 | +0.583 (+1.82%) | 1,527,961 |
| 30 Sep 2021 | CNY | 31.8333 | 32.6 | 31.3333 | 32 | 32 | +0.167 (+0.52%) | 2,404,924 |
| 29 Sep 2021 | CNY | 30.7333 | 32.4917 | 30.0917 | 31.8333 | 31.8333 | +1.1 (+3.58%) | 2,845,760 |
| 28 Sep 2021 | CNY | 30.0167 | 30.9667 | 29.8667 | 30.7333 | 30.7333 | +0.742 (+2.47%) | 1,392,574 |
| 27 Sep 2021 | CNY | 31.25 | 31.7833 | 29.4833 | 29.9917 | 29.9917 | -1.467 (-4.66%) | 1,905,514 |
| 24 Sep 2021 | CNY | 30.8833 | 31.5667 | 30.3333 | 31.4583 | 31.4583 | +0.308 (+0.99%) | 2,088,537 |
| 23 Sep 2021 | CNY | 30.925 | 32.025 | 30.925 | 31.15 | 31.15 | +0.308 (+1.00%) | 1,864,296 |
| 22 Sep 2021 | CNY | 30.4167 | 31.5583 | 30.0917 | 30.8417 | 30.8417 | -0.317 (-1.02%) | 1,516,776 |
| 17 Sep 2021 | CNY | 32.05 | 32.8833 | 30.2667 | 31.1583 | 31.1583 | -1.35 (-4.15%) | 3,306,045 |
| 16 Sep 2021 | CNY | 34.625 | 35.425 | 32.5083 | 32.5083 | 32.5083 | -3.425 (-9.53%) | 4,614,032 |
| 15 Sep 2021 | CNY | 35 | 39.15 | 33.8 | 35.9333 | 35.9333 | +1.892 (+5.56%) | 7,406,331 |
| 14 Sep 2021 | CNY | 33.3333 | 34.0417 | 32.0333 | 34.0417 | 34.0417 | +1.875 (+5.83%) | 3,017,476 |
| 13 Sep 2021 | CNY | 33.6667 | 33.6667 | 31.8333 | 32.1667 | 32.1667 | -1.5 (-4.46%) | 3,052,077 |
| 10 Sep 2021 | CNY | 32.875 | 34.575 | 31.775 | 33.6667 | 33.6667 | +0.575 (+1.74%) | 4,507,411 |
| 9 Sep 2021 | CNY | 34.75 | 35.1833 | 32.6417 | 33.0917 | 33.0917 | -2.108 (-5.99%) | 4,293,973 |
| 8 Sep 2021 | CNY | 35.8333 | 35.8333 | 34.6 | 35.2 | 35.2 | -0.283 (-0.80%) | 2,777,642 |
| 7 Sep 2021 | CNY | 35 | 35.4833 | 34.2583 | 35.4833 | 35.4833 | +0.192 (+0.54%) | 3,745,501 |
| 6 Sep 2021 | CNY | 33.7583 | 36.1583 | 33.7583 | 35.2917 | 35.2917 | +1.592 (+4.72%) | 5,953,474 |
| 3 Sep 2021 | CNY | 33.35 | 35.0833 | 33.2333 | 33.7 | 33.7 | +0.033 (+0.10%) | 3,873,964 |
| 2 Sep 2021 | CNY | 33.65 | 33.9583 | 32.825 | 33.6667 | 33.6667 | +0.283 (+0.85%) | 2,744,163 |
| 1 Sep 2021 | CNY | 35.3333 | 35.4 | 33.3417 | 33.3833 | 33.3833 | -2.017 (-5.70%) | 2,965,968 |
| 31 Aug 2021 | CNY | 35.6667 | 36.1083 | 34.5917 | 35.4 | 35.4 | -0.45 (-1.26%) | 2,898,746 |
| 30 Aug 2021 | CNY | 36.1583 | 36.625 | 35.5833 | 35.85 | 35.85 | -0.167 (-0.46%) | 2,757,867 |
| 27 Aug 2021 | CNY | 36.7667 | 36.9417 | 35.5 | 36.0167 | 36.0167 | -0.692 (-1.88%) | 3,450,276 |
| 26 Aug 2021 | CNY | 37.7583 | 39.075 | 36.4667 | 36.7083 | 36.7083 | -1.775 (-4.61%) | 4,220,428 |
