| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 29.8 | 31.1 | 28.8 | 30.3 | 30.3 | +0.68 (+2.30%) | 4,488,800 |
| 14 Oct 2021 | CNY | 29.23 | 29.83 | 28.9 | 29.62 | 29.62 | +0.35 (+1.20%) | 2,467,700 |
| 13 Oct 2021 | CNY | 30.05 | 30.05 | 28.42 | 29.27 | 29.27 | -0.78 (-2.60%) | 4,903,264 |
| 12 Oct 2021 | CNY | 31.85 | 31.85 | 29.67 | 30.05 | 30.05 | -1.53 (-4.84%) | 4,591,371 |
| 11 Oct 2021 | CNY | 32.41 | 32.72 | 31 | 31.58 | 31.58 | -0.81 (-2.50%) | 3,977,100 |
| 8 Oct 2021 | CNY | 32.12 | 32.5 | 30.65 | 32.39 | 32.39 | +0.85 (+2.69%) | 5,649,512 |
| 30 Sep 2021 | CNY | 30.64 | 31.6 | 29.75 | 31.54 | 31.54 | +1.23 (+4.06%) | 7,187,981 |
| 29 Sep 2021 | CNY | 32.93 | 34.44 | 30.31 | 30.31 | 30.31 | -3.37 (-10.01%) | 9,807,081 |
| 28 Sep 2021 | CNY | 33.44 | 34.1 | 33.22 | 33.68 | 33.68 | +0.24 (+0.72%) | 6,891,349 |
| 27 Sep 2021 | CNY | 32 | 33.8 | 32 | 33.44 | 33.44 | +0.56 (+1.70%) | 11,837,471 |
| 24 Sep 2021 | CNY | 34.5 | 35.18 | 32.88 | 32.88 | 32.88 | -3.65 (-9.99%) | 17,916,137 |
| 23 Sep 2021 | CNY | 38.99 | 39.68 | 36.53 | 36.53 | 36.53 | -4.06 (-10.00%) | 20,489,265 |
| 22 Sep 2021 | CNY | 40 | 41.5 | 37.54 | 40.59 | 40.59 | +1.93 (+4.99%) | 23,078,688 |
| 17 Sep 2021 | CNY | 37.5 | 39.65 | 36.64 | 38.66 | 38.66 | +2.46 (+6.80%) | 26,411,842 |
| 16 Sep 2021 | CNY | 36.99 | 37.7 | 35 | 36.2 | 36.2 | +1.93 (+5.63%) | 32,574,467 |
| 15 Sep 2021 | CNY | 33.22 | 34.61 | 32.31 | 34.27 | 34.27 | +1.1 (+3.32%) | 20,690,166 |
| 14 Sep 2021 | CNY | 31 | 33.17 | 31 | 33.17 | 33.17 | +3.02 (+10.02%) | 9,190,204 |
| 13 Sep 2021 | CNY | 28.92 | 30.37 | 28.72 | 30.15 | 30.15 | +1.5 (+5.24%) | 7,764,762 |
| 10 Sep 2021 | CNY | 29.83 | 29.96 | 28.55 | 28.65 | 28.65 | -1.18 (-3.96%) | 6,008,300 |
| 9 Sep 2021 | CNY | 30.3 | 30.6 | 29.44 | 29.83 | 29.83 | -0.18 (-0.60%) | 4,996,552 |
| 8 Sep 2021 | CNY | 30.19 | 30.55 | 29.55 | 30.01 | 30.01 | +0.12 (+0.40%) | 5,098,633 |
| 7 Sep 2021 | CNY | 28.94 | 30.38 | 28.66 | 29.89 | 29.89 | +0.95 (+3.28%) | 6,724,649 |
| 6 Sep 2021 | CNY | 28.89 | 29.05 | 27.73 | 28.94 | 28.94 | +0.27 (+0.94%) | 5,201,800 |
| 3 Sep 2021 | CNY | 30.38 | 30.92 | 28.38 | 28.67 | 28.67 | -1.93 (-6.31%) | 10,413,870 |
| 2 Sep 2021 | CNY | 27.41 | 30.61 | 27.35 | 30.6 | 30.6 | +2.77 (+9.95%) | 9,314,725 |
| 1 Sep 2021 | CNY | 28.93 | 29.49 | 27.27 | 27.83 | 27.83 | -1.13 (-3.90%) | 5,763,210 |
| 31 Aug 2021 | CNY | 28.76 | 29.37 | 28.12 | 28.96 | 28.96 | +0.01 (+0.03%) | 4,884,257 |
| 30 Aug 2021 | CNY | 28.39 | 29.78 | 28.26 | 28.95 | 28.95 | +0.91 (+3.25%) | 8,780,332 |
| 27 Aug 2021 | CNY | 27.84 | 28.5 | 26.77 | 28.04 | 28.04 | -1.7 (-5.72%) | 14,236,930 |
| 26 Aug 2021 | CNY | 30.66 | 31.24 | 29.58 | 29.74 | 29.74 | -1.28 (-4.13%) | 5,772,800 |
