| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 30.19 | 30.19 | 29.6 | 29.78 | 29.78 | -0.25 (-0.83%) | 3,543,124 |
| 14 Oct 2021 | CNY | 29.96 | 30.25 | 29.9 | 30.03 | 30.03 | +0.07 (+0.23%) | 4,090,846 |
| 13 Oct 2021 | CNY | 29.96 | 30.29 | 29.8 | 29.96 | 29.96 | 0.0 (0.0%) | 4,655,833 |
| 12 Oct 2021 | CNY | 30.67 | 30.67 | 29.66 | 29.96 | 29.96 | -0.61 (-2.00%) | 6,289,077 |
| 11 Oct 2021 | CNY | 30.2 | 30.8 | 30.02 | 30.57 | 30.57 | +0.36 (+1.19%) | 5,218,069 |
| 8 Oct 2021 | CNY | 29.8 | 30.23 | 29.52 | 30.21 | 30.21 | +0.41 (+1.38%) | 5,317,268 |
| 30 Sep 2021 | CNY | 30.22 | 30.59 | 29.5 | 29.8 | 29.8 | -0.5 (-1.65%) | 9,295,052 |
| 29 Sep 2021 | CNY | 30.5 | 30.9 | 30.3 | 30.3 | 30.3 | -0.38 (-1.24%) | 6,064,600 |
| 28 Sep 2021 | CNY | 30.8 | 31.05 | 30.4 | 30.68 | 30.68 | -0.19 (-0.62%) | 4,224,131 |
| 27 Sep 2021 | CNY | 31.48 | 31.51 | 30.66 | 30.87 | 30.87 | -0.58 (-1.84%) | 8,497,933 |
| 24 Sep 2021 | CNY | 31.23 | 31.52 | 30.9 | 31.45 | 31.45 | +0.22 (+0.70%) | 6,270,794 |
| 23 Sep 2021 | CNY | 31.62 | 32 | 31.07 | 31.23 | 31.23 | -0.68 (-2.13%) | 11,901,362 |
| 22 Sep 2021 | CNY | 32.6 | 32.63 | 31.7 | 31.91 | 31.91 | -0.92 (-2.80%) | 8,352,191 |
| 17 Sep 2021 | CNY | 32.63 | 33.3 | 32.23 | 32.83 | 32.83 | +0.23 (+0.71%) | 12,133,351 |
| 16 Sep 2021 | CNY | 31.79 | 32.85 | 31.6 | 32.6 | 32.6 | +1.03 (+3.26%) | 12,667,931 |
| 15 Sep 2021 | CNY | 31.95 | 32.31 | 31.51 | 31.57 | 31.57 | -0.46 (-1.44%) | 8,986,658 |
| 14 Sep 2021 | CNY | 32.28 | 32.72 | 32 | 32.03 | 32.03 | -0.51 (-1.57%) | 6,675,128 |
| 13 Sep 2021 | CNY | 33.02 | 33.28 | 32.14 | 32.54 | 32.54 | -0.28 (-0.85%) | 9,230,145 |
| 10 Sep 2021 | CNY | 33.36 | 33.39 | 32.73 | 32.82 | 32.82 | -0.33 (-1.00%) | 7,736,035 |
| 9 Sep 2021 | CNY | 32.92 | 33.49 | 32.78 | 33.15 | 33.15 | -0.11 (-0.33%) | 9,397,120 |
| 8 Sep 2021 | CNY | 35.05 | 36.36 | 33 | 33.26 | 33.26 | -1.37 (-3.96%) | 22,051,838 |
| 7 Sep 2021 | CNY | 34.37 | 34.88 | 34.23 | 34.63 | 34.63 | +0.03 (+0.09%) | 8,287,266 |
| 6 Sep 2021 | CNY | 33.55 | 34.77 | 33.47 | 34.6 | 34.6 | +0.8 (+2.37%) | 17,297,648 |
| 3 Sep 2021 | CNY | 35.78 | 35.99 | 33.6 | 33.8 | 33.8 | -1.85 (-5.19%) | 20,808,626 |
| 2 Sep 2021 | CNY | 36 | 36.9 | 35.4 | 35.65 | 35.65 | -0.87 (-2.38%) | 22,006,504 |
| 1 Sep 2021 | CNY | 34.19 | 37.39 | 33.69 | 36.52 | 36.52 | +2.53 (+7.44%) | 51,523,002 |
| 31 Aug 2021 | CNY | 32.2 | 33.99 | 32.2 | 33.99 | 33.99 | +3.09 (+10%) | 28,647,662 |
| 30 Aug 2021 | CNY | 30.8 | 31.07 | 30.65 | 30.9 | 30.9 | +0.1 (+0.32%) | 6,886,389 |
| 27 Aug 2021 | CNY | 31.51 | 31.59 | 30.71 | 30.8 | 30.8 | -0.68 (-2.16%) | 8,095,807 |
| 26 Aug 2021 | CNY | 31.59 | 32.23 | 31.11 | 31.48 | 31.48 | -0.05 (-0.16%) | 7,642,325 |
