| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 29.9688 | 31.4125 | 29.525 | 31.2438 | 31.2438 | +1.188 (+3.95%) | 3,618,992 |
| 13 Oct 2021 | CNY | 29.375 | 30.125 | 29.0313 | 30.0563 | 30.0563 | +0.938 (+3.22%) | 2,394,017 |
| 12 Oct 2021 | CNY | 29.7938 | 30.2375 | 28.325 | 29.1188 | 29.1188 | -0.631 (-2.12%) | 3,023,552 |
| 11 Oct 2021 | CNY | 31.3125 | 31.3125 | 29.7375 | 29.75 | 29.75 | -1.688 (-5.37%) | 3,281,468 |
| 8 Oct 2021 | CNY | 30.8625 | 31.825 | 30.225 | 31.4375 | 31.4375 | +0.969 (+3.18%) | 3,884,708 |
| 30 Sep 2021 | CNY | 30.4375 | 30.925 | 30.0188 | 30.4688 | 30.4688 | +0.031 (+0.10%) | 2,728,987 |
| 29 Sep 2021 | CNY | 29.2375 | 30.925 | 29.2375 | 30.4375 | 30.4375 | +0.981 (+3.33%) | 3,958,803 |
| 28 Sep 2021 | CNY | 29.4688 | 30.8063 | 29.275 | 29.4563 | 29.4563 | -0.338 (-1.13%) | 2,808,228 |
| 27 Sep 2021 | CNY | 29.2688 | 30.3125 | 29.2688 | 29.7938 | 29.7938 | +0.556 (+1.90%) | 3,138,195 |
| 24 Sep 2021 | CNY | 29.0625 | 30.3 | 29.0625 | 29.2375 | 29.2375 | +0.025 (+0.09%) | 2,487,968 |
| 23 Sep 2021 | CNY | 28.3813 | 29.2188 | 28.3438 | 29.2125 | 29.2125 | +0.856 (+3.02%) | 1,816,728 |
| 22 Sep 2021 | CNY | 27.7938 | 28.425 | 27.6313 | 28.3563 | 28.3563 | +0.119 (+0.42%) | 870,952 |
| 17 Sep 2021 | CNY | 28.6438 | 28.8438 | 27.5125 | 28.2375 | 28.2375 | -0.338 (-1.18%) | 1,768,825 |
| 16 Sep 2021 | CNY | 27.9125 | 28.8125 | 27.9125 | 28.575 | 28.575 | +0.681 (+2.44%) | 2,030,928 |
| 15 Sep 2021 | CNY | 27.8938 | 28.2438 | 27.6875 | 27.8938 | 27.8938 | -0.263 (-0.93%) | 1,076,160 |
| 14 Sep 2021 | CNY | 28.0313 | 28.6313 | 27.8875 | 28.1563 | 28.1563 | -0.113 (-0.40%) | 1,449,280 |
| 13 Sep 2021 | CNY | 28.5563 | 28.5563 | 27.9188 | 28.2688 | 28.2688 | -0.438 (-1.52%) | 1,411,296 |
| 10 Sep 2021 | CNY | 28.6813 | 29.0625 | 28.35 | 28.7063 | 28.7063 | +0.156 (+0.55%) | 1,631,299 |
| 9 Sep 2021 | CNY | 29.375 | 29.6875 | 28.55 | 28.55 | 28.55 | -1.2 (-4.03%) | 2,469,280 |
| 8 Sep 2021 | CNY | 29.2313 | 29.8875 | 28.75 | 29.75 | 29.75 | +0.375 (+1.28%) | 2,500,683 |
| 7 Sep 2021 | CNY | 29.9125 | 30.2438 | 29.3438 | 29.375 | 29.375 | -0.569 (-1.90%) | 1,810,416 |
| 6 Sep 2021 | CNY | 29.175 | 30.2188 | 28.5625 | 29.9438 | 29.9438 | +0.525 (+1.78%) | 2,569,804 |
| 3 Sep 2021 | CNY | 29.675 | 30.425 | 28.8688 | 29.4188 | 29.4188 | -0.594 (-1.98%) | 3,102,408 |
| 2 Sep 2021 | CNY | 29.175 | 30.125 | 28.9875 | 30.0125 | 30.0125 | +0.825 (+2.83%) | 3,141,899 |
| 1 Sep 2021 | CNY | 28.8875 | 29.5938 | 28.4063 | 29.1875 | 29.1875 | +0.144 (+0.49%) | 2,544,947 |
| 31 Aug 2021 | CNY | 28.6125 | 29.5 | 28.6125 | 29.0438 | 29.0438 | +0.594 (+2.09%) | 3,021,115 |
| 30 Aug 2021 | CNY | 29.0625 | 29.3 | 27.625 | 28.45 | 28.45 | -1.55 (-5.17%) | 4,737,302 |
| 27 Aug 2021 | CNY | 30.6563 | 31 | 29.5 | 30 | 30 | -0.75 (-2.44%) | 4,065,849 |
| 26 Aug 2021 | CNY | 30.5063 | 31.2563 | 30.3188 | 30.75 | 30.75 | -0.206 (-0.67%) | 4,000,665 |
| 25 Aug 2021 | CNY | 29.5 | 32.5 | 29.4875 | 30.9563 | 30.9563 | +1.125 (+3.77%) | 5,488,596 |
