| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 32.8429 | 35.6286 | 32.8429 | 34.1429 | 34.1429 | +1.472 (+4.50%) | 7,354,593 |
| 29 Sep 2021 | CNY | 31.8714 | 34.2 | 31.85 | 32.6714 | 32.6714 | -0.021 (-0.07%) | 6,858,045 |
| 28 Sep 2021 | CNY | 31.7857 | 33.9286 | 31.7857 | 32.6929 | 32.6929 | +0.121 (+0.37%) | 7,306,159 |
| 27 Sep 2021 | CNY | 37.8 | 37.8571 | 32.5714 | 32.5714 | 32.5714 | -3.622 (-10.01%) | 14,189,583 |
| 24 Sep 2021 | CNY | 32.7214 | 36.1929 | 32.7143 | 36.1929 | 36.1929 | +3.293 (+10.01%) | 12,300,834 |
| 23 Sep 2021 | CNY | 32.7929 | 34.25 | 32.6714 | 32.9 | 32.9 | +0.143 (+0.44%) | 8,582,995 |
| 22 Sep 2021 | CNY | 33.0714 | 34.0571 | 32.7571 | 32.7571 | 32.7571 | -0.657 (-1.97%) | 4,903,220 |
| 17 Sep 2021 | CNY | 33.4357 | 34.2 | 32.75 | 33.4143 | 33.4143 | -0.236 (-0.70%) | 4,770,665 |
| 16 Sep 2021 | CNY | 35.2286 | 35.4929 | 32.9071 | 33.65 | 33.65 | -1.543 (-4.38%) | 8,197,077 |
| 15 Sep 2021 | CNY | 34.5786 | 36.1857 | 34.1643 | 35.1929 | 35.1929 | +0.622 (+1.80%) | 7,298,253 |
| 14 Sep 2021 | CNY | 34.4929 | 36.2857 | 34.3071 | 34.5714 | 34.5714 | -0.014 (-0.04%) | 8,862,288 |
| 13 Sep 2021 | CNY | 35.3571 | 36.2 | 34.1214 | 34.5857 | 34.5857 | -1.15 (-3.22%) | 6,722,317 |
| 10 Sep 2021 | CNY | 35.2786 | 36.3143 | 33.65 | 35.7357 | 35.7357 | -0.064 (-0.18%) | 10,068,122 |
| 9 Sep 2021 | CNY | 35.6071 | 36.7071 | 34.6643 | 35.8 | 35.8 | +0.193 (+0.54%) | 8,148,375 |
| 8 Sep 2021 | CNY | 37.3571 | 37.3571 | 35.5857 | 35.6071 | 35.6071 | -1.536 (-4.13%) | 9,482,387 |
| 7 Sep 2021 | CNY | 39.6929 | 39.6929 | 35.5643 | 37.1429 | 37.1429 | -1.993 (-5.09%) | 16,428,251 |
| 6 Sep 2021 | CNY | 37.0071 | 39.1429 | 36.6643 | 39.1357 | 39.1357 | +3.55 (+9.98%) | 19,453,252 |
| 3 Sep 2021 | CNY | 34.1714 | 35.5857 | 33.7571 | 35.5857 | 35.5857 | +3.236 (+10.00%) | 15,308,188 |
| 2 Sep 2021 | CNY | 29.7143 | 32.7714 | 29.5857 | 32.35 | 32.35 | +2.143 (+7.09%) | 10,628,510 |
| 1 Sep 2021 | CNY | 33.5643 | 33.5643 | 30.2071 | 30.2071 | 30.2071 | -3.357 (-10.00%) | 11,719,094 |
| 31 Aug 2021 | CNY | 33.9071 | 34.8214 | 32.8429 | 33.5643 | 33.5643 | +0.179 (+0.53%) | 8,889,798 |
| 30 Aug 2021 | CNY | 33.1429 | 34.4214 | 32.9571 | 33.3857 | 33.3857 | -0.079 (-0.23%) | 8,797,111 |
| 27 Aug 2021 | CNY | 31.8214 | 33.6143 | 30.8714 | 33.4643 | 33.4643 | +1.321 (+4.11%) | 7,641,067 |
| 26 Aug 2021 | CNY | 32.4643 | 32.65 | 31.6429 | 32.1429 | 32.1429 | -0.507 (-1.55%) | 4,387,028 |
| 25 Aug 2021 | CNY | 32.9857 | 33.0786 | 31.5357 | 32.65 | 32.65 | -0.6 (-1.80%) | 7,674,384 |
| 24 Aug 2021 | CNY | 31.7714 | 33.6857 | 30.8143 | 33.25 | 33.25 | +1.893 (+6.04%) | 9,680,224 |
| 23 Aug 2021 | CNY | 29.5714 | 32.0143 | 29.5714 | 31.3571 | 31.3571 | +1.714 (+5.78%) | 7,978,199 |
| 20 Aug 2021 | CNY | 29.7929 | 30.5214 | 28.9643 | 29.6429 | 29.6429 | -0.221 (-0.74%) | 5,541,088 |
| 19 Aug 2021 | CNY | 30.7929 | 30.8429 | 29.2 | 29.8643 | 29.8643 | -0.536 (-1.76%) | 4,757,079 |
| 18 Aug 2021 | CNY | 30.1429 | 31.1071 | 29.6786 | 30.4 | 30.4 | +0.257 (+0.85%) | 6,740,164 |
