| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 32 | 32.16 | 31.79 | 32.11 | 32.11 | +0.13 (+0.41%) | 166,427 |
| 15 Oct 2021 | CNY | 32.42 | 32.6 | 31.98 | 31.98 | 31.98 | -0.45 (-1.39%) | 258,464 |
| 14 Oct 2021 | CNY | 32.51 | 32.88 | 32.36 | 32.43 | 32.43 | -0.36 (-1.10%) | 221,400 |
| 13 Oct 2021 | CNY | 32.67 | 32.83 | 32.58 | 32.79 | 32.79 | +0.29 (+0.89%) | 181,918 |
| 12 Oct 2021 | CNY | 32.51 | 32.74 | 32.35 | 32.5 | 32.5 | -0.1 (-0.31%) | 220,018 |
| 11 Oct 2021 | CNY | 32.6 | 32.76 | 32.23 | 32.6 | 32.6 | -0.05 (-0.15%) | 211,400 |
| 8 Oct 2021 | CNY | 32.21 | 32.79 | 32.21 | 32.65 | 32.65 | +0.45 (+1.40%) | 215,000 |
| 30 Sep 2021 | CNY | 31.94 | 32.37 | 31.94 | 32.2 | 32.2 | +0.32 (+1.00%) | 202,418 |
| 29 Sep 2021 | CNY | 32.16 | 32.38 | 31.73 | 31.88 | 31.88 | -0.48 (-1.48%) | 370,833 |
| 28 Sep 2021 | CNY | 32.4 | 32.54 | 32.1 | 32.36 | 32.36 | -0.1 (-0.31%) | 231,800 |
| 27 Sep 2021 | CNY | 34.06 | 34.2 | 32.3 | 32.46 | 32.46 | -1.59 (-4.67%) | 702,000 |
| 24 Sep 2021 | CNY | 34.82 | 35.1 | 34 | 34.05 | 34.05 | -0.77 (-2.21%) | 453,630 |
| 23 Sep 2021 | CNY | 34.23 | 34.95 | 34.23 | 34.82 | 34.82 | +0.59 (+1.72%) | 448,018 |
| 22 Sep 2021 | CNY | 34.21 | 34.3 | 34.06 | 34.23 | 34.23 | -0.27 (-0.78%) | 347,169 |
| 17 Sep 2021 | CNY | 34.18 | 34.69 | 34 | 34.5 | 34.5 | +0.16 (+0.47%) | 351,266 |
| 16 Sep 2021 | CNY | 34.9 | 35 | 34.34 | 34.34 | 34.34 | -0.56 (-1.60%) | 539,400 |
| 15 Sep 2021 | CNY | 34.4 | 34.93 | 34.04 | 34.9 | 34.9 | +0.65 (+1.90%) | 667,266 |
| 14 Sep 2021 | CNY | 34.29 | 34.66 | 34.01 | 34.25 | 34.25 | -0.23 (-0.67%) | 512,418 |
| 13 Sep 2021 | CNY | 34.84 | 34.84 | 34.01 | 34.48 | 34.48 | -0.36 (-1.03%) | 758,684 |
| 10 Sep 2021 | CNY | 35.35 | 35.51 | 34.81 | 34.84 | 34.84 | -0.71 (-2.00%) | 892,900 |
| 9 Sep 2021 | CNY | 34.97 | 35.64 | 34.97 | 35.55 | 35.55 | +0.29 (+0.82%) | 819,666 |
| 8 Sep 2021 | CNY | 36.13 | 36.15 | 34.9 | 35.26 | 35.26 | -1.1 (-3.03%) | 1,930,243 |
| 7 Sep 2021 | CNY | 36.72 | 38.1 | 36.36 | 36.36 | 36.36 | -0.76 (-2.05%) | 1,974,779 |
| 6 Sep 2021 | CNY | 36.68 | 38.02 | 36.22 | 37.12 | 37.12 | +0.52 (+1.42%) | 1,797,437 |
| 3 Sep 2021 | CNY | 36 | 36.6 | 35.58 | 36.6 | 36.6 | +0.55 (+1.53%) | 1,618,007 |
| 2 Sep 2021 | CNY | 35.89 | 36.88 | 35.1 | 36.05 | 36.05 | +0.14 (+0.39%) | 1,435,100 |
| 1 Sep 2021 | CNY | 36.2 | 36.99 | 35.6 | 35.91 | 35.91 | -0.35 (-0.97%) | 1,639,579 |
| 31 Aug 2021 | CNY | 35.4 | 36.28 | 35.01 | 36.26 | 36.26 | +0.76 (+2.14%) | 1,401,067 |
| 30 Aug 2021 | CNY | 35.6 | 36.64 | 34.98 | 35.5 | 35.5 | -0.24 (-0.67%) | 1,048,073 |
| 27 Aug 2021 | CNY | 34.8 | 35.89 | 34.42 | 35.74 | 35.74 | +1.01 (+2.91%) | 1,349,700 |
