| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 29.85 | 29.85 | 29 | 29.37 | 29.37 | -0.42 (-1.41%) | 758,578 |
| 28 Sep 2021 | CNY | 29.79 | 30.15 | 29.6 | 29.79 | 29.79 | -0.01 (-0.03%) | 506,448 |
| 27 Sep 2021 | CNY | 30.55 | 30.55 | 29.74 | 29.8 | 29.8 | -0.73 (-2.39%) | 1,088,882 |
| 24 Sep 2021 | CNY | 31.33 | 31.49 | 30.45 | 30.53 | 30.53 | -0.8 (-2.55%) | 1,191,826 |
| 23 Sep 2021 | CNY | 32.2 | 32.2 | 31.23 | 31.33 | 31.33 | -0.67 (-2.09%) | 1,221,008 |
| 22 Sep 2021 | CNY | 31.8 | 32.4 | 31.53 | 32 | 32 | 0.0 (0.0%) | 1,121,333 |
| 17 Sep 2021 | CNY | 31.34 | 32 | 31 | 32 | 32 | +0.75 (+2.40%) | 1,146,923 |
| 16 Sep 2021 | CNY | 31.91 | 31.96 | 30.98 | 31.25 | 31.25 | -0.65 (-2.04%) | 1,505,851 |
| 15 Sep 2021 | CNY | 31.88 | 32.46 | 31.81 | 31.9 | 31.9 | -0.02 (-0.06%) | 1,029,093 |
| 14 Sep 2021 | CNY | 32.16 | 32.33 | 31.89 | 31.92 | 31.92 | -0.25 (-0.78%) | 1,169,961 |
| 13 Sep 2021 | CNY | 32.7 | 32.7 | 32.02 | 32.17 | 32.17 | -0.58 (-1.77%) | 1,251,618 |
| 10 Sep 2021 | CNY | 32.2 | 32.8 | 32.07 | 32.75 | 32.75 | +0.37 (+1.14%) | 1,598,900 |
| 9 Sep 2021 | CNY | 32.6 | 32.88 | 32.15 | 32.38 | 32.38 | -0.33 (-1.01%) | 1,584,821 |
| 8 Sep 2021 | CNY | 33.3 | 33.56 | 32.51 | 32.71 | 32.71 | -0.6 (-1.80%) | 2,234,104 |
| 7 Sep 2021 | CNY | 33.15 | 33.65 | 33.15 | 33.31 | 33.31 | -0.13 (-0.39%) | 1,665,700 |
| 6 Sep 2021 | CNY | 33.19 | 33.6 | 32.9 | 33.44 | 33.44 | +0.25 (+0.75%) | 2,092,742 |
| 3 Sep 2021 | CNY | 33.1 | 33.7 | 32.82 | 33.19 | 33.19 | 0.0 (0.0%) | 2,435,229 |
| 2 Sep 2021 | CNY | 32.23 | 33.46 | 32.01 | 33.19 | 33.19 | +0.82 (+2.53%) | 2,703,835 |
| 1 Sep 2021 | CNY | 31.58 | 32.49 | 31.13 | 32.37 | 32.37 | +0.5 (+1.57%) | 2,177,297 |
| 31 Aug 2021 | CNY | 32.57 | 32.88 | 31.85 | 31.87 | 31.87 | -0.69 (-2.12%) | 2,135,774 |
| 30 Aug 2021 | CNY | 33.1 | 33.26 | 32.27 | 32.56 | 32.56 | -0.98 (-2.92%) | 2,904,963 |
| 27 Aug 2021 | CNY | 33.6 | 34.48 | 33.22 | 33.54 | 33.54 | -0.88 (-2.56%) | 3,267,903 |
| 26 Aug 2021 | CNY | 33.27 | 35.49 | 32.6 | 34.42 | 34.42 | +1.1 (+3.30%) | 5,282,766 |
| 25 Aug 2021 | CNY | 33.35 | 33.88 | 33.07 | 33.32 | 33.32 | -0.25 (-0.74%) | 2,573,712 |
| 24 Aug 2021 | CNY | 33.01 | 33.79 | 32.81 | 33.57 | 33.57 | +0.38 (+1.14%) | 3,612,036 |
| 23 Aug 2021 | CNY | 32.22 | 33.19 | 32.02 | 33.19 | 33.19 | +0.94 (+2.91%) | 3,529,364 |
| 20 Aug 2021 | CNY | 33.3 | 33.48 | 32.22 | 32.25 | 32.25 | -1.6 (-4.73%) | 4,069,218 |
| 19 Aug 2021 | CNY | 34.49 | 34.87 | 33.76 | 33.85 | 33.85 | -1.01 (-2.90%) | 4,053,098 |
| 18 Aug 2021 | CNY | 34.2 | 34.95 | 33.1 | 34.86 | 34.86 | -0.02 (-0.06%) | 6,296,848 |
| 17 Aug 2021 | CNY | 34.2 | 35.66 | 34 | 34.88 | 34.88 | +0.38 (+1.10%) | 6,673,682 |
