| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 30.34 | 30.35 | 29.63 | 29.71 | 29.71 | -0.49 (-1.62%) | 369,142 |
| 14 Oct 2021 | CNY | 29.8 | 30.29 | 29.56 | 30.2 | 30.2 | +0.36 (+1.21%) | 447,885 |
| 13 Oct 2021 | CNY | 29.7 | 29.91 | 29.41 | 29.84 | 29.84 | +0.41 (+1.39%) | 305,500 |
| 12 Oct 2021 | CNY | 29.8 | 30.32 | 29 | 29.43 | 29.43 | -0.67 (-2.23%) | 495,355 |
| 11 Oct 2021 | CNY | 30.02 | 30.55 | 30 | 30.1 | 30.1 | -0.07 (-0.23%) | 344,036 |
| 8 Oct 2021 | CNY | 29.9 | 30.62 | 29.9 | 30.17 | 30.17 | +0.41 (+1.38%) | 348,436 |
| 30 Sep 2021 | CNY | 28.85 | 29.9 | 28.85 | 29.76 | 29.76 | +0.19 (+0.64%) | 348,843 |
| 29 Sep 2021 | CNY | 29.8 | 29.94 | 29.51 | 29.57 | 29.57 | -0.55 (-1.83%) | 599,119 |
| 28 Sep 2021 | CNY | 30.09 | 30.4 | 30.01 | 30.12 | 30.12 | +0.02 (+0.07%) | 459,900 |
| 27 Sep 2021 | CNY | 31.4 | 31.49 | 30.08 | 30.1 | 30.1 | -1.2 (-3.83%) | 977,364 |
| 24 Sep 2021 | CNY | 32.01 | 32.12 | 31.18 | 31.3 | 31.3 | -0.45 (-1.42%) | 1,174,750 |
| 23 Sep 2021 | CNY | 32.1 | 32.17 | 31.67 | 31.75 | 31.75 | -0.07 (-0.22%) | 917,500 |
| 22 Sep 2021 | CNY | 31.99 | 32.5 | 31.66 | 31.82 | 31.82 | -0.65 (-2.00%) | 925,161 |
| 17 Sep 2021 | CNY | 33.23 | 33.6 | 31.85 | 32.47 | 32.47 | -0.93 (-2.78%) | 1,228,414 |
| 16 Sep 2021 | CNY | 33.45 | 34.3 | 33.01 | 33.4 | 33.4 | -0.33 (-0.98%) | 1,706,321 |
| 15 Sep 2021 | CNY | 31.87 | 34.67 | 31.87 | 33.73 | 33.73 | +1.88 (+5.90%) | 2,701,406 |
| 14 Sep 2021 | CNY | 32.24 | 32.51 | 31.82 | 31.85 | 31.85 | -0.69 (-2.12%) | 750,786 |
| 13 Sep 2021 | CNY | 32.09 | 32.7 | 31.4 | 32.54 | 32.54 | +0.45 (+1.40%) | 1,054,663 |
| 10 Sep 2021 | CNY | 32.42 | 32.44 | 31.9 | 32.09 | 32.09 | -0.33 (-1.02%) | 794,669 |
| 9 Sep 2021 | CNY | 33.14 | 33.17 | 32.4 | 32.42 | 32.42 | -0.56 (-1.70%) | 858,897 |
| 8 Sep 2021 | CNY | 32.88 | 33.25 | 32.73 | 32.98 | 32.98 | 0.0 (0.0%) | 1,032,912 |
| 7 Sep 2021 | CNY | 32.52 | 33.26 | 32.3 | 32.98 | 32.98 | +0.46 (+1.41%) | 1,244,650 |
| 6 Sep 2021 | CNY | 31.9 | 32.86 | 31.75 | 32.52 | 32.52 | +0.61 (+1.91%) | 901,178 |
| 3 Sep 2021 | CNY | 32.3 | 33.08 | 31.9 | 31.91 | 31.91 | -0.34 (-1.05%) | 1,085,027 |
| 2 Sep 2021 | CNY | 31.61 | 32.29 | 31.6 | 32.25 | 32.25 | +0.36 (+1.13%) | 805,300 |
| 1 Sep 2021 | CNY | 32.52 | 32.87 | 31.31 | 31.89 | 31.89 | -0.71 (-2.18%) | 1,255,135 |
| 31 Aug 2021 | CNY | 32.22 | 32.68 | 31.62 | 32.6 | 32.6 | +0.22 (+0.68%) | 1,833,145 |
| 30 Aug 2021 | CNY | 34.59 | 34.78 | 32.3 | 32.38 | 32.38 | -2.42 (-6.95%) | 3,119,904 |
| 27 Aug 2021 | CNY | 35.82 | 35.98 | 34.8 | 34.8 | 34.8 | -1.24 (-3.44%) | 1,695,400 |
| 26 Aug 2021 | CNY | 35.5 | 36.42 | 34.91 | 36.04 | 36.04 | +0.29 (+0.81%) | 2,557,850 |
