| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2021 | CNY | 27.73 | 27.77 | 27.36 | 27.68 | 27.68 | +0.06 (+0.22%) | 498,055 |
| 2 Nov 2021 | CNY | 28.52 | 28.78 | 27.45 | 27.62 | 27.62 | -0.69 (-2.44%) | 863,967 |
| 1 Nov 2021 | CNY | 28.05 | 28.44 | 27.78 | 28.31 | 28.31 | +0.46 (+1.65%) | 550,411 |
| 29 Oct 2021 | CNY | 27.99 | 28.12 | 27.56 | 27.85 | 27.85 | +0.16 (+0.58%) | 502,937 |
| 28 Oct 2021 | CNY | 29 | 29.72 | 27.6 | 27.69 | 27.69 | -1.64 (-5.59%) | 1,225,665 |
| 27 Oct 2021 | CNY | 30.24 | 30.24 | 29.12 | 29.33 | 29.33 | -1.5 (-4.87%) | 1,340,487 |
| 26 Oct 2021 | CNY | 30.9 | 31 | 30.6 | 30.83 | 30.83 | +0.6 (+1.98%) | 1,426,414 |
| 25 Oct 2021 | CNY | 30.09 | 30.54 | 29.61 | 30.23 | 30.23 | +0.28 (+0.93%) | 559,085 |
| 22 Oct 2021 | CNY | 30.47 | 30.51 | 29.92 | 29.95 | 29.95 | -0.45 (-1.48%) | 608,989 |
| 21 Oct 2021 | CNY | 31 | 31.18 | 30.22 | 30.4 | 30.4 | -0.42 (-1.36%) | 777,794 |
| 20 Oct 2021 | CNY | 30.59 | 31.11 | 30.11 | 30.82 | 30.82 | +0.21 (+0.69%) | 1,178,042 |
| 19 Oct 2021 | CNY | 31.12 | 31.45 | 30.53 | 30.61 | 30.61 | -0.85 (-2.70%) | 1,089,654 |
| 18 Oct 2021 | CNY | 31.34 | 31.69 | 31.07 | 31.46 | 31.46 | -0.09 (-0.29%) | 864,931 |
| 15 Oct 2021 | CNY | 30.66 | 31.76 | 30.08 | 31.55 | 31.55 | +0.57 (+1.84%) | 1,539,768 |
| 14 Oct 2021 | CNY | 30.71 | 31.49 | 30.63 | 30.98 | 30.98 | -0.12 (-0.39%) | 1,056,380 |
| 13 Oct 2021 | CNY | 30.44 | 31.31 | 30.21 | 31.1 | 31.1 | +0.99 (+3.29%) | 1,588,803 |
| 12 Oct 2021 | CNY | 30.11 | 30.37 | 29.32 | 30.11 | 30.11 | +0.2 (+0.67%) | 1,021,196 |
| 11 Oct 2021 | CNY | 30.48 | 30.56 | 29.71 | 29.91 | 29.91 | -0.22 (-0.73%) | 772,791 |
| 8 Oct 2021 | CNY | 30.51 | 30.77 | 30.04 | 30.13 | 30.13 | +26.273 (+681.08%) | 905,221 |
| 1 Oct 2021 | CNY | 3.826 | 3.8575 | 3.822 | 3.8575 | 3.8575 | -26.113 (-87.13%) | 3,500 |
| 30 Sep 2021 | CNY | 30.11 | 30.45 | 29.31 | 29.97 | 29.97 | +0.37 (+1.25%) | 1,495,310 |
| 29 Sep 2021 | CNY | 32.82 | 32.82 | 29 | 29.6 | 29.6 | -3.63 (-10.92%) | 2,296,779 |
| 28 Sep 2021 | CNY | 31.05 | 33.36 | 31.05 | 33.23 | 33.23 | +1.63 (+5.16%) | 2,456,318 |
| 27 Sep 2021 | CNY | 32.73 | 32.73 | 31.04 | 31.6 | 31.6 | -0.53 (-1.65%) | 1,679,771 |
| 24 Sep 2021 | CNY | 34.49 | 34.59 | 32.05 | 32.13 | 32.13 | -2.47 (-7.14%) | 3,138,610 |
| 23 Sep 2021 | CNY | 34.8 | 35.15 | 34.37 | 34.6 | 34.6 | -0.32 (-0.92%) | 2,457,535 |
| 22 Sep 2021 | CNY | 35.8 | 36.58 | 34.25 | 34.92 | 34.92 | -1.41 (-3.88%) | 3,260,745 |
| 17 Sep 2021 | CNY | 37.53 | 40.6 | 35.58 | 36.33 | 36.33 | -0.84 (-2.26%) | 5,196,357 |
| 16 Sep 2021 | CNY | 35.99 | 37.85 | 34.88 | 37.17 | 37.17 | +0.18 (+0.49%) | 4,385,429 |
| 15 Sep 2021 | CNY | 37 | 39.39 | 35.69 | 36.99 | 36.99 | +0.33 (+0.90%) | 6,460,101 |
