| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 24.95 | 26.9 | 24.94 | 26.51 | 26.51 | +1.78 (+7.20%) | 37,141,742 |
| 29 Sep 2021 | CNY | 26.43 | 26.63 | 24.28 | 24.73 | 24.73 | -1.9 (-7.13%) | 41,048,736 |
| 28 Sep 2021 | CNY | 26.6 | 27.2 | 26.16 | 26.63 | 26.63 | -0.25 (-0.93%) | 27,446,051 |
| 27 Sep 2021 | CNY | 28.93 | 29.49 | 26.26 | 26.88 | 26.88 | -2.3 (-7.88%) | 54,770,470 |
| 24 Sep 2021 | CNY | 29.82 | 30.52 | 28.82 | 29.18 | 29.18 | -0.94 (-3.12%) | 35,629,377 |
| 23 Sep 2021 | CNY | 31.38 | 31.59 | 29.72 | 30.12 | 30.12 | -0.54 (-1.76%) | 33,360,543 |
| 22 Sep 2021 | CNY | 31.49 | 32.75 | 30.55 | 30.66 | 30.66 | -1.32 (-4.13%) | 39,481,551 |
| 17 Sep 2021 | CNY | 32 | 33.13 | 29.73 | 31.98 | 31.98 | -1.05 (-3.18%) | 63,277,891 |
| 16 Sep 2021 | CNY | 36.1 | 36.6 | 33.03 | 33.03 | 33.03 | -3.67 (-10%) | 74,381,068 |
| 15 Sep 2021 | CNY | 34.77 | 37.7 | 33.74 | 36.7 | 36.7 | +2 (+5.76%) | 81,132,126 |
| 14 Sep 2021 | CNY | 33.01 | 35.7 | 30.86 | 34.7 | 34.7 | +1.18 (+3.52%) | 79,473,898 |
| 13 Sep 2021 | CNY | 33.39 | 34.67 | 31.7 | 33.52 | 33.52 | +0.71 (+2.16%) | 60,471,306 |
| 10 Sep 2021 | CNY | 31 | 33.15 | 30.35 | 32.81 | 32.81 | +1.6 (+5.13%) | 57,373,208 |
| 9 Sep 2021 | CNY | 32 | 32.76 | 30.66 | 31.21 | 31.21 | -0.79 (-2.47%) | 46,142,121 |
| 8 Sep 2021 | CNY | 31.49 | 33.37 | 31.32 | 32 | 32 | +0.91 (+2.93%) | 56,783,459 |
| 7 Sep 2021 | CNY | 30.2 | 31.89 | 30.2 | 31.09 | 31.09 | +0.26 (+0.84%) | 48,779,347 |
| 6 Sep 2021 | CNY | 30.02 | 31.39 | 28.43 | 30.83 | 30.83 | -0.76 (-2.41%) | 70,548,683 |
| 3 Sep 2021 | CNY | 33.55 | 33.6 | 31.59 | 31.59 | 31.59 | -3.51 (-10%) | 64,307,725 |
| 2 Sep 2021 | CNY | 34.2 | 36.83 | 33.5 | 35.1 | 35.1 | +0.62 (+1.80%) | 83,291,442 |
| 1 Sep 2021 | CNY | 33.35 | 36.6 | 30.14 | 34.48 | 34.48 | +1 (+2.99%) | 102,520,453 |
| 31 Aug 2021 | CNY | 31.05 | 34 | 30.33 | 33.48 | 33.48 | +2.2 (+7.03%) | 80,502,561 |
| 30 Aug 2021 | CNY | 30.58 | 33.01 | 30.52 | 31.28 | 31.28 | +0.97 (+3.20%) | 100,432,924 |
| 27 Aug 2021 | CNY | 29.51 | 30.99 | 28 | 30.31 | 30.31 | +0.73 (+2.47%) | 92,233,847 |
| 26 Aug 2021 | CNY | 31.43 | 31.5 | 29.56 | 29.58 | 29.58 | -2.61 (-8.11%) | 112,617,426 |
| 25 Aug 2021 | CNY | 29.04 | 32.45 | 28.66 | 32.19 | 32.19 | +2.69 (+9.12%) | 116,573,418 |
| 24 Aug 2021 | CNY | 27.84 | 30.92 | 27.84 | 29.5 | 29.5 | +1.39 (+4.94%) | 110,291,605 |
| 23 Aug 2021 | CNY | 28.4 | 29.74 | 27.53 | 28.11 | 28.11 | -0.22 (-0.78%) | 115,111,587 |
| 20 Aug 2021 | CNY | 26.13 | 28.33 | 25.5 | 28.33 | 28.33 | +2.58 (+10.02%) | 121,575,747 |
| 19 Aug 2021 | CNY | 23.45 | 25.75 | 23.19 | 25.75 | 25.75 | +2.34 (+10.00%) | 85,624,718 |
| 18 Aug 2021 | CNY | 21.4 | 23.41 | 21.05 | 23.41 | 23.41 | +2.13 (+10.01%) | 96,015,030 |
