| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 27.54 | 27.68 | 27.03 | 27.15 | 27.15 | -0.33 (-1.20%) | 331,800 |
| 8 Oct 2021 | CNY | 26.96 | 27.66 | 26.96 | 27.48 | 27.48 | +0.52 (+1.93%) | 474,000 |
| 30 Sep 2021 | CNY | 26.69 | 27.01 | 26.5 | 26.96 | 26.96 | +0.38 (+1.43%) | 266,912 |
| 29 Sep 2021 | CNY | 27.15 | 27.25 | 26.58 | 26.58 | 26.58 | -0.67 (-2.46%) | 451,591 |
| 28 Sep 2021 | CNY | 26.58 | 27.51 | 26.58 | 27.25 | 27.25 | +0.16 (+0.59%) | 375,853 |
| 27 Sep 2021 | CNY | 28.36 | 28.37 | 26.6 | 27.09 | 27.09 | -1.27 (-4.48%) | 1,032,400 |
| 24 Sep 2021 | CNY | 28.2 | 28.57 | 28.06 | 28.36 | 28.36 | +0.18 (+0.64%) | 355,700 |
| 23 Sep 2021 | CNY | 27.9 | 28.38 | 27.86 | 28.18 | 28.18 | +0.37 (+1.33%) | 622,300 |
| 22 Sep 2021 | CNY | 28.63 | 28.63 | 27.78 | 27.81 | 27.81 | -0.69 (-2.42%) | 660,900 |
| 17 Sep 2021 | CNY | 28.93 | 28.93 | 27.77 | 28.5 | 28.5 | -0.17 (-0.59%) | 988,200 |
| 16 Sep 2021 | CNY | 29.6 | 29.6 | 28.56 | 28.67 | 28.67 | -0.85 (-2.88%) | 1,403,061 |
| 15 Sep 2021 | CNY | 29.9 | 30.27 | 29.47 | 29.52 | 29.52 | -0.46 (-1.53%) | 557,641 |
| 14 Sep 2021 | CNY | 30.77 | 31 | 29.92 | 29.98 | 29.98 | -0.79 (-2.57%) | 741,791 |
| 13 Sep 2021 | CNY | 30.19 | 31 | 29.72 | 30.77 | 30.77 | +0.52 (+1.72%) | 812,250 |
| 10 Sep 2021 | CNY | 29.47 | 30.26 | 29.3 | 30.25 | 30.25 | +1.09 (+3.74%) | 1,341,212 |
| 9 Sep 2021 | CNY | 29.25 | 29.29 | 29.02 | 29.16 | 29.16 | -0.09 (-0.31%) | 331,762 |
| 8 Sep 2021 | CNY | 29.3 | 29.37 | 29.1 | 29.25 | 29.25 | -0.07 (-0.24%) | 543,161 |
| 7 Sep 2021 | CNY | 29.79 | 30 | 28.84 | 29.32 | 29.32 | +0.01 (+0.03%) | 975,016 |
| 6 Sep 2021 | CNY | 29.03 | 29.45 | 29.03 | 29.31 | 29.31 | +0.21 (+0.72%) | 468,124 |
| 3 Sep 2021 | CNY | 29.08 | 29.39 | 28.8 | 29.1 | 29.1 | -0.14 (-0.48%) | 543,074 |
| 2 Sep 2021 | CNY | 29.16 | 29.59 | 28.61 | 29.24 | 29.24 | -0.76 (-2.53%) | 1,335,000 |
| 1 Sep 2021 | CNY | 30.55 | 30.89 | 28.38 | 30 | 30 | -0.95 (-3.07%) | 2,128,562 |
| 31 Aug 2021 | CNY | 31.25 | 32.64 | 30.81 | 30.95 | 30.95 | -3.11 (-9.13%) | 2,442,212 |
| 30 Aug 2021 | CNY | 34.9 | 35.59 | 31.68 | 34.06 | 34.06 | -0.59 (-1.70%) | 3,440,585 |
| 27 Aug 2021 | CNY | 33.07 | 34.85 | 32.71 | 34.65 | 34.65 | +1.58 (+4.78%) | 1,131,531 |
| 26 Aug 2021 | CNY | 33.51 | 33.68 | 32.91 | 33.07 | 33.07 | -0.56 (-1.67%) | 622,641 |
| 25 Aug 2021 | CNY | 33.76 | 34.22 | 33.3 | 33.63 | 33.63 | -0.21 (-0.62%) | 651,924 |
| 24 Aug 2021 | CNY | 33.48 | 34.18 | 33.04 | 33.84 | 33.84 | +0.35 (+1.05%) | 605,800 |
| 23 Aug 2021 | CNY | 32.25 | 33.67 | 32.25 | 33.49 | 33.49 | +0.99 (+3.05%) | 904,141 |
| 20 Aug 2021 | CNY | 32.76 | 32.76 | 31.55 | 32.5 | 32.5 | +0.09 (+0.28%) | 669,842 |
