| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 29.6 | 30.18 | 29.52 | 29.81 | 29.81 | +0.36 (+1.22%) | 502,100 |
| 29 Sep 2021 | CNY | 30.57 | 30.6 | 29.4 | 29.45 | 29.45 | -1.05 (-3.44%) | 1,112,716 |
| 28 Sep 2021 | CNY | 30.8 | 31.26 | 30.5 | 30.5 | 30.5 | -0.56 (-1.80%) | 888,804 |
| 27 Sep 2021 | CNY | 31.58 | 32.5 | 31 | 31.06 | 31.06 | -0.37 (-1.18%) | 1,799,201 |
| 24 Sep 2021 | CNY | 30.8 | 31.49 | 30.33 | 31.43 | 31.43 | +0.69 (+2.24%) | 1,316,359 |
| 23 Sep 2021 | CNY | 31.48 | 31.71 | 30.61 | 30.74 | 30.74 | -0.44 (-1.41%) | 1,206,472 |
| 22 Sep 2021 | CNY | 30.85 | 32.51 | 30.85 | 31.18 | 31.18 | -0.82 (-2.56%) | 1,444,940 |
| 17 Sep 2021 | CNY | 32.18 | 32.18 | 31.2 | 32 | 32 | -0.15 (-0.47%) | 2,077,072 |
| 16 Sep 2021 | CNY | 31.74 | 32.9 | 31.1 | 32.15 | 32.15 | +1.12 (+3.61%) | 3,871,232 |
| 15 Sep 2021 | CNY | 28.51 | 31.03 | 28.23 | 31.03 | 31.03 | +2.82 (+10.00%) | 3,796,931 |
| 14 Sep 2021 | CNY | 28.49 | 28.63 | 28.11 | 28.21 | 28.21 | +0.02 (+0.07%) | 684,480 |
| 13 Sep 2021 | CNY | 28.75 | 28.97 | 28.07 | 28.19 | 28.19 | -0.52 (-1.81%) | 703,840 |
| 10 Sep 2021 | CNY | 28.4 | 29.25 | 28.21 | 28.71 | 28.71 | +0.1 (+0.35%) | 719,932 |
| 9 Sep 2021 | CNY | 28.5 | 29.77 | 28.31 | 28.61 | 28.61 | +0.25 (+0.88%) | 1,385,520 |
| 8 Sep 2021 | CNY | 28.46 | 28.56 | 28.02 | 28.36 | 28.36 | +0.08 (+0.28%) | 601,404 |
| 7 Sep 2021 | CNY | 27 | 28.89 | 26.81 | 28.28 | 28.28 | +1.36 (+5.05%) | 1,574,980 |
| 6 Sep 2021 | CNY | 27.1 | 27.38 | 26.8 | 26.92 | 26.92 | -0.18 (-0.66%) | 791,840 |
| 3 Sep 2021 | CNY | 27.39 | 27.88 | 27.03 | 27.1 | 27.1 | -0.57 (-2.06%) | 740,974 |
| 2 Sep 2021 | CNY | 27 | 27.9 | 26.6 | 27.67 | 27.67 | +0.67 (+2.48%) | 778,279 |
| 1 Sep 2021 | CNY | 28.15 | 28.15 | 26.47 | 27 | 27 | -0.78 (-2.81%) | 1,055,076 |
| 31 Aug 2021 | CNY | 27.8 | 28.08 | 27.3 | 27.78 | 27.78 | -0.1 (-0.36%) | 685,147 |
| 30 Aug 2021 | CNY | 28.5 | 28.5 | 27.6 | 27.88 | 27.88 | -0.3 (-1.06%) | 900,911 |
| 27 Aug 2021 | CNY | 28.41 | 28.7 | 28.03 | 28.18 | 28.18 | -0.37 (-1.30%) | 756,320 |
| 26 Aug 2021 | CNY | 28.75 | 28.83 | 28.47 | 28.55 | 28.55 | -0.3 (-1.04%) | 732,480 |
| 25 Aug 2021 | CNY | 28.87 | 28.99 | 28.49 | 28.85 | 28.85 | +0.04 (+0.14%) | 645,488 |
| 24 Aug 2021 | CNY | 28.93 | 29.3 | 28.52 | 28.81 | 28.81 | -0.12 (-0.41%) | 1,147,736 |
| 23 Aug 2021 | CNY | 28.9 | 29.22 | 28.77 | 28.93 | 28.93 | +0.07 (+0.24%) | 731,296 |
| 20 Aug 2021 | CNY | 29.5 | 29.5 | 28.6 | 28.86 | 28.86 | -0.38 (-1.30%) | 983,380 |
| 19 Aug 2021 | CNY | 28.96 | 29.9 | 28.89 | 29.24 | 29.24 | +0.16 (+0.55%) | 949,828 |
| 18 Aug 2021 | CNY | 27.99 | 29.47 | 27.94 | 29.08 | 29.08 | +1.17 (+4.19%) | 969,997 |
