| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 27.65 | 28.16 | 27 | 28.1 | 28.1 | +0.32 (+1.15%) | 1,511,211 |
| 15 Oct 2021 | CNY | 29.34 | 29.34 | 27.65 | 27.78 | 27.78 | -1.56 (-5.32%) | 3,577,011 |
| 14 Oct 2021 | CNY | 27.33 | 29.34 | 27.3 | 29.34 | 29.34 | +2.67 (+10.01%) | 3,597,512 |
| 13 Oct 2021 | CNY | 26.64 | 26.95 | 26.01 | 26.67 | 26.67 | +0.08 (+0.30%) | 1,362,201 |
| 12 Oct 2021 | CNY | 27.38 | 27.38 | 26.36 | 26.59 | 26.59 | -0.59 (-2.17%) | 1,664,163 |
| 11 Oct 2021 | CNY | 29.83 | 29.94 | 26.99 | 27.18 | 27.18 | -2.76 (-9.22%) | 4,564,471 |
| 8 Oct 2021 | CNY | 30.81 | 31.82 | 29.8 | 29.94 | 29.94 | -0.86 (-2.79%) | 1,712,634 |
| 30 Sep 2021 | CNY | 30.55 | 31 | 30.29 | 30.8 | 30.8 | +0.87 (+2.91%) | 1,177,325 |
| 29 Sep 2021 | CNY | 31.55 | 32.65 | 29.88 | 29.93 | 29.93 | -2.41 (-7.45%) | 2,711,809 |
| 28 Sep 2021 | CNY | 33.61 | 34.04 | 31.14 | 32.34 | 32.34 | -2.26 (-6.53%) | 3,543,786 |
| 27 Sep 2021 | CNY | 35.27 | 38.16 | 34.4 | 34.6 | 34.6 | -0.67 (-1.90%) | 4,545,087 |
| 24 Sep 2021 | CNY | 33.86 | 35.35 | 33.42 | 35.27 | 35.27 | +1.41 (+4.16%) | 3,644,149 |
| 23 Sep 2021 | CNY | 33.86 | 34.48 | 33.33 | 33.86 | 33.86 | +0.05 (+0.15%) | 1,835,902 |
| 22 Sep 2021 | CNY | 32.3 | 34.22 | 32.27 | 33.81 | 33.81 | +0.88 (+2.67%) | 2,796,950 |
| 17 Sep 2021 | CNY | 32.35 | 35.1 | 31.52 | 32.93 | 32.93 | +0.27 (+0.83%) | 2,384,571 |
| 16 Sep 2021 | CNY | 33.5 | 33.5 | 32.57 | 32.66 | 32.66 | -0.33 (-1.00%) | 1,423,728 |
| 15 Sep 2021 | CNY | 32.35 | 33 | 31.6 | 32.99 | 32.99 | +0.39 (+1.20%) | 1,618,075 |
| 14 Sep 2021 | CNY | 32.86 | 33.48 | 32.4 | 32.6 | 32.6 | -0.4 (-1.21%) | 1,648,766 |
| 13 Sep 2021 | CNY | 33.87 | 34.2 | 32.34 | 33 | 33 | -0.38 (-1.14%) | 2,150,991 |
| 10 Sep 2021 | CNY | 32.8 | 33.68 | 32.62 | 33.38 | 33.38 | +0.64 (+1.95%) | 2,986,192 |
| 9 Sep 2021 | CNY | 32.21 | 33.61 | 32.2 | 32.74 | 32.74 | -0.07 (-0.21%) | 2,397,224 |
| 8 Sep 2021 | CNY | 33.1 | 34.01 | 32.6 | 32.81 | 32.81 | -0.39 (-1.17%) | 2,672,897 |
| 7 Sep 2021 | CNY | 32.8 | 34.15 | 32.42 | 33.2 | 33.2 | -0.1 (-0.30%) | 4,377,792 |
| 6 Sep 2021 | CNY | 30.77 | 33.38 | 30.2 | 33.3 | 33.3 | +2.5 (+8.12%) | 4,888,345 |
| 3 Sep 2021 | CNY | 31.15 | 31.95 | 30.42 | 30.8 | 30.8 | -0.39 (-1.25%) | 1,770,001 |
| 2 Sep 2021 | CNY | 30.83 | 31.2 | 29.63 | 31.19 | 31.19 | +0.36 (+1.17%) | 2,066,178 |
| 1 Sep 2021 | CNY | 31.31 | 31.58 | 30.48 | 30.83 | 30.83 | -0.9 (-2.84%) | 2,161,924 |
| 31 Aug 2021 | CNY | 31.6 | 32.58 | 31.11 | 31.73 | 31.73 | -0.23 (-0.72%) | 2,559,200 |
| 30 Aug 2021 | CNY | 30.85 | 32.29 | 29.93 | 31.96 | 31.96 | +1.01 (+3.26%) | 2,935,491 |
| 27 Aug 2021 | CNY | 31 | 32.61 | 30.53 | 30.95 | 30.95 | +0.18 (+0.58%) | 2,850,474 |
