| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 31.44 | 31.79 | 31.22 | 31.27 | 31.27 | -0.33 (-1.04%) | 10,395,562 |
| 13 Oct 2021 | CNY | 31.9 | 32.1 | 31.19 | 31.6 | 31.6 | -0.41 (-1.28%) | 14,854,215 |
| 12 Oct 2021 | CNY | 31.9 | 32.34 | 31.35 | 32.01 | 32.01 | +0.11 (+0.34%) | 18,467,197 |
| 11 Oct 2021 | CNY | 31.31 | 33 | 31.31 | 31.9 | 31.9 | +0.6 (+1.92%) | 29,657,339 |
| 8 Oct 2021 | CNY | 30.3 | 31.49 | 30.11 | 31.3 | 31.3 | +1.5 (+5.03%) | 26,220,088 |
| 30 Sep 2021 | CNY | 30.31 | 30.51 | 29.69 | 29.8 | 29.8 | -0.66 (-2.17%) | 14,092,188 |
| 29 Sep 2021 | CNY | 30 | 30.58 | 29.85 | 30.46 | 30.46 | +0.3 (+0.99%) | 13,497,638 |
| 28 Sep 2021 | CNY | 30.47 | 30.77 | 30.05 | 30.16 | 30.16 | -0.33 (-1.08%) | 13,493,038 |
| 27 Sep 2021 | CNY | 29.56 | 30.65 | 29.48 | 30.49 | 30.49 | +0.86 (+2.90%) | 17,657,199 |
| 24 Sep 2021 | CNY | 29.83 | 30.35 | 29.46 | 29.63 | 29.63 | -0.37 (-1.23%) | 11,332,450 |
| 23 Sep 2021 | CNY | 29.99 | 30.45 | 29.63 | 30 | 30 | +0.33 (+1.11%) | 15,894,607 |
| 22 Sep 2021 | CNY | 30 | 30.15 | 29.43 | 29.67 | 29.67 | -1.15 (-3.73%) | 15,781,239 |
| 17 Sep 2021 | CNY | 30.85 | 31.18 | 30.6 | 30.82 | 30.82 | -0.03 (-0.10%) | 11,195,385 |
| 16 Sep 2021 | CNY | 30.8 | 31.19 | 30.21 | 30.85 | 30.85 | +0.03 (+0.10%) | 14,651,594 |
| 15 Sep 2021 | CNY | 30.6 | 31.08 | 30.44 | 30.82 | 30.82 | -0.09 (-0.29%) | 13,354,629 |
| 14 Sep 2021 | CNY | 32.1 | 32.42 | 30.72 | 30.91 | 30.91 | -1.17 (-3.65%) | 20,183,871 |
| 13 Sep 2021 | CNY | 31.8 | 32.53 | 31.7 | 32.08 | 32.08 | +0.29 (+0.91%) | 15,475,792 |
| 10 Sep 2021 | CNY | 31.4 | 32.5 | 31.35 | 31.79 | 31.79 | +0.36 (+1.15%) | 23,085,818 |
| 9 Sep 2021 | CNY | 31.3 | 31.8 | 30.84 | 31.43 | 31.43 | -0.27 (-0.85%) | 15,024,086 |
| 8 Sep 2021 | CNY | 31.49 | 32.56 | 31.37 | 31.7 | 31.7 | +0.16 (+0.51%) | 24,725,817 |
| 7 Sep 2021 | CNY | 30.96 | 31.56 | 30.66 | 31.54 | 31.54 | +0.49 (+1.58%) | 21,104,170 |
| 6 Sep 2021 | CNY | 30.6 | 31.49 | 30.58 | 31.05 | 31.05 | +0.09 (+0.29%) | 17,331,164 |
| 3 Sep 2021 | CNY | 31.3 | 31.59 | 30.22 | 30.96 | 30.96 | +0.03 (+0.10%) | 22,056,086 |
| 2 Sep 2021 | CNY | 30.81 | 31.6 | 30.5 | 30.93 | 30.93 | +0.11 (+0.36%) | 26,172,690 |
| 1 Sep 2021 | CNY | 28.75 | 31.3 | 28.7 | 30.82 | 30.82 | +1.98 (+6.87%) | 37,736,484 |
| 31 Aug 2021 | CNY | 28.41 | 28.98 | 28.11 | 28.84 | 28.84 | +0.25 (+0.87%) | 11,833,215 |
| 30 Aug 2021 | CNY | 29.46 | 29.46 | 28.5 | 28.59 | 28.59 | -0.87 (-2.95%) | 14,314,084 |
| 27 Aug 2021 | CNY | 29 | 29.85 | 28.99 | 29.46 | 29.46 | +0.56 (+1.94%) | 14,237,883 |
| 26 Aug 2021 | CNY | 29.3 | 29.56 | 28.87 | 28.9 | 28.9 | -0.57 (-1.93%) | 11,414,943 |
| 25 Aug 2021 | CNY | 29.5 | 29.78 | 29.28 | 29.47 | 29.47 | -0.09 (-0.30%) | 8,530,256 |
