| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 29.0828 | 29.0828 | 27.6828 | 27.7241 | 27.7241 | -1.524 (-5.21%) | 3,447,665 |
| 28 Sep 2021 | CNY | 29.4345 | 29.5448 | 28.2 | 29.2483 | 29.2483 | +0.145 (+0.50%) | 3,506,680 |
| 27 Sep 2021 | CNY | 30.7103 | 30.9586 | 28.731 | 29.1035 | 29.1035 | -1.917 (-6.18%) | 6,716,811 |
| 24 Sep 2021 | CNY | 30.6483 | 32.269 | 30.6483 | 31.0207 | 31.0207 | -0.021 (-0.07%) | 2,899,897 |
| 23 Sep 2021 | CNY | 30.8621 | 31.6552 | 30.2069 | 31.0414 | 31.0414 | +0.2 (+0.65%) | 3,730,439 |
| 22 Sep 2021 | CNY | 30.3517 | 31.5586 | 30.0828 | 30.8414 | 30.8414 | -0.11 (-0.36%) | 2,959,982 |
| 17 Sep 2021 | CNY | 32.269 | 32.6483 | 29.1724 | 30.9517 | 30.9517 | -1.317 (-4.08%) | 10,983,159 |
| 16 Sep 2021 | CNY | 35.2138 | 35.8552 | 32.1379 | 32.269 | 32.269 | -2.428 (-7.00%) | 6,923,677 |
| 15 Sep 2021 | CNY | 36.3379 | 36.3379 | 34.1724 | 34.6966 | 34.6966 | -0.972 (-2.73%) | 4,328,476 |
| 14 Sep 2021 | CNY | 37.1035 | 37.5517 | 35.5862 | 35.669 | 35.669 | -1.628 (-4.36%) | 4,646,733 |
| 13 Sep 2021 | CNY | 36.6414 | 38.2345 | 36.3586 | 37.2966 | 37.2966 | -0.372 (-0.99%) | 3,680,094 |
| 10 Sep 2021 | CNY | 38.4138 | 39.0759 | 36.2138 | 37.669 | 37.669 | -0.724 (-1.89%) | 3,797,773 |
| 9 Sep 2021 | CNY | 37.2138 | 39.1586 | 36.6897 | 38.3931 | 38.3931 | +1.228 (+3.30%) | 3,471,630 |
| 8 Sep 2021 | CNY | 37.8276 | 37.9172 | 36.2069 | 37.1655 | 37.1655 | -0.917 (-2.41%) | 4,168,937 |
| 7 Sep 2021 | CNY | 34.3586 | 38.0828 | 34.3586 | 38.0828 | 38.0828 | +3.462 (+10.00%) | 6,901,420 |
| 6 Sep 2021 | CNY | 36.5517 | 37.8966 | 33.1035 | 34.6207 | 34.6207 | -1.421 (-3.94%) | 6,103,837 |
| 3 Sep 2021 | CNY | 35.8069 | 36.8276 | 34.8276 | 36.0414 | 36.0414 | +0.179 (+0.50%) | 2,890,430 |
| 2 Sep 2021 | CNY | 32.4276 | 36.3035 | 32.4207 | 35.8621 | 35.8621 | +2.862 (+8.67%) | 5,715,450 |
| 1 Sep 2021 | CNY | 33.2069 | 34.5241 | 32.2759 | 33 | 33 | -0.621 (-1.85%) | 2,741,287 |
| 31 Aug 2021 | CNY | 33.7241 | 34.4621 | 32.9655 | 33.6207 | 33.6207 | -0.276 (-0.81%) | 2,886,513 |
| 30 Aug 2021 | CNY | 32.3172 | 33.9517 | 32.3172 | 33.8966 | 33.8966 | +1.338 (+4.11%) | 4,081,460 |
| 27 Aug 2021 | CNY | 32.2 | 32.7586 | 31.4345 | 32.5586 | 32.5586 | +0.041 (+0.13%) | 3,168,685 |
| 26 Aug 2021 | CNY | 32.8345 | 33.1035 | 31.8621 | 32.5172 | 32.5172 | -0.524 (-1.59%) | 3,685,044 |
| 25 Aug 2021 | CNY | 31.2 | 33.1035 | 30.5379 | 33.0414 | 33.0414 | +2.2 (+7.13%) | 4,715,829 |
| 24 Aug 2021 | CNY | 30.9103 | 31.8897 | 30.2897 | 30.8414 | 30.8414 | -0.483 (-1.54%) | 2,610,580 |
| 23 Aug 2021 | CNY | 30.1035 | 31.7517 | 29.6552 | 31.3241 | 31.3241 | +1.103 (+3.65%) | 2,555,314 |
| 20 Aug 2021 | CNY | 30.5448 | 30.5448 | 29.5931 | 30.2207 | 30.2207 | -0.331 (-1.08%) | 1,696,935 |
| 19 Aug 2021 | CNY | 31.0345 | 31.0345 | 30.0621 | 30.5517 | 30.5517 | -0.428 (-1.38%) | 1,243,480 |
| 18 Aug 2021 | CNY | 30.6483 | 31.5862 | 30.1517 | 30.9793 | 30.9793 | +0.814 (+2.70%) | 2,168,638 |
| 17 Aug 2021 | CNY | 31.9517 | 32.1241 | 29.7172 | 30.1655 | 30.1655 | -1.6 (-5.04%) | 3,163,030 |
