| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 29.09 | 29.36 | 28.91 | 29.03 | 29.03 | -0.17 (-0.58%) | 15,557,363 |
| 14 Oct 2021 | CNY | 29.11 | 29.3 | 28.77 | 29.2 | 29.2 | +0.1 (+0.34%) | 13,054,949 |
| 13 Oct 2021 | CNY | 28.94 | 29.5 | 28.7 | 29.1 | 29.1 | +0.15 (+0.52%) | 16,379,294 |
| 12 Oct 2021 | CNY | 29.6 | 29.77 | 28.39 | 28.95 | 28.95 | -0.91 (-3.05%) | 33,590,446 |
| 11 Oct 2021 | CNY | 31.27 | 31.5 | 29.53 | 29.86 | 29.86 | -1.37 (-4.39%) | 35,148,692 |
| 8 Oct 2021 | CNY | 31.15 | 31.39 | 30.9 | 31.23 | 31.23 | +0.33 (+1.07%) | 18,193,983 |
| 30 Sep 2021 | CNY | 31.25 | 31.5 | 30.7 | 30.9 | 30.9 | -0.2 (-0.64%) | 20,209,502 |
| 29 Sep 2021 | CNY | 31.55 | 31.72 | 30.95 | 31.1 | 31.1 | -0.87 (-2.72%) | 30,203,580 |
| 28 Sep 2021 | CNY | 31.55 | 32.49 | 31.55 | 31.97 | 31.97 | +0.43 (+1.36%) | 30,468,319 |
| 27 Sep 2021 | CNY | 31.77 | 32.28 | 31.23 | 31.54 | 31.54 | -0.48 (-1.50%) | 32,252,417 |
| 24 Sep 2021 | CNY | 32.41 | 32.86 | 31.83 | 32.02 | 32.02 | -0.39 (-1.20%) | 29,864,762 |
| 23 Sep 2021 | CNY | 32.69 | 32.99 | 31.94 | 32.41 | 32.41 | -0.23 (-0.70%) | 38,255,694 |
| 22 Sep 2021 | CNY | 31.2 | 33.2 | 31.14 | 32.64 | 32.64 | +0.67 (+2.10%) | 47,839,809 |
| 17 Sep 2021 | CNY | 30.7 | 32.08 | 30.61 | 31.97 | 31.97 | +1.49 (+4.89%) | 50,107,048 |
| 16 Sep 2021 | CNY | 31.13 | 31.38 | 30.37 | 30.48 | 30.48 | -0.62 (-1.99%) | 34,276,276 |
| 15 Sep 2021 | CNY | 31.12 | 31.58 | 30.85 | 31.1 | 31.1 | -0.01 (-0.03%) | 24,838,910 |
| 14 Sep 2021 | CNY | 31.71 | 32.28 | 30.82 | 31.11 | 31.11 | -0.79 (-2.48%) | 41,769,937 |
| 13 Sep 2021 | CNY | 32.08 | 32.81 | 31.75 | 31.9 | 31.9 | -0.27 (-0.84%) | 40,378,316 |
| 10 Sep 2021 | CNY | 32.13 | 33.51 | 31.92 | 32.17 | 32.17 | +0.19 (+0.59%) | 68,108,084 |
| 9 Sep 2021 | CNY | 32.03 | 32.47 | 31.67 | 31.98 | 31.98 | -0.69 (-2.11%) | 52,857,491 |
| 8 Sep 2021 | CNY | 33.3 | 34.45 | 32.57 | 32.67 | 32.67 | -1.03 (-3.06%) | 73,655,703 |
| 7 Sep 2021 | CNY | 32.61 | 34.29 | 32.22 | 33.7 | 33.7 | +0.7 (+2.12%) | 91,696,691 |
| 6 Sep 2021 | CNY | 30.7 | 33.68 | 30.55 | 33 | 33 | +2.01 (+6.49%) | 99,779,202 |
| 3 Sep 2021 | CNY | 32.49 | 33.04 | 30.69 | 30.99 | 30.99 | +0.27 (+0.88%) | 142,113,605 |
| 2 Sep 2021 | CNY | 30.01 | 31.14 | 29.83 | 30.72 | 30.72 | -0.06 (-0.19%) | 107,530,876 |
| 1 Sep 2021 | CNY | 27.99 | 30.78 | 27.74 | 30.78 | 30.78 | +2.8 (+10.01%) | 136,277,303 |
| 31 Aug 2021 | CNY | 26.77 | 28.44 | 26.6 | 27.98 | 27.98 | +1.17 (+4.36%) | 43,398,043 |
| 30 Aug 2021 | CNY | 26.96 | 27.15 | 26.08 | 26.81 | 26.81 | -0.17 (-0.63%) | 34,682,545 |
| 27 Aug 2021 | CNY | 27.99 | 27.99 | 26.94 | 26.98 | 26.98 | -1.39 (-4.90%) | 45,611,600 |
| 26 Aug 2021 | CNY | 28.8 | 29.15 | 28.36 | 28.37 | 28.37 | -0.46 (-1.60%) | 26,694,840 |
