| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 28.1214 | 29 | 28.1214 | 28.6429 | 28.6429 | +0.643 (+2.30%) | 438,324 |
| 29 Sep 2021 | CNY | 28.5 | 28.9071 | 28 | 28 | 28 | -1.071 (-3.69%) | 645,015 |
| 28 Sep 2021 | CNY | 29.8286 | 29.9143 | 28.9429 | 29.0714 | 29.0714 | -0.757 (-2.54%) | 960,209 |
| 27 Sep 2021 | CNY | 30.5429 | 31.0214 | 29.7786 | 29.8286 | 29.8286 | -0.743 (-2.43%) | 952,637 |
| 24 Sep 2021 | CNY | 31.0714 | 31.7357 | 30.5357 | 30.5714 | 30.5714 | -0.371 (-1.20%) | 969,577 |
| 23 Sep 2021 | CNY | 31.3571 | 31.7786 | 30.9357 | 30.9429 | 30.9429 | -0.264 (-0.85%) | 760,956 |
| 22 Sep 2021 | CNY | 31.1429 | 31.3714 | 30.8643 | 31.2071 | 31.2071 | -0.6 (-1.89%) | 722,737 |
| 17 Sep 2021 | CNY | 31.4071 | 32.2857 | 30.5357 | 31.8071 | 31.8071 | +0.407 (+1.30%) | 1,502,349 |
| 16 Sep 2021 | CNY | 31.2143 | 31.7857 | 30.8429 | 31.4 | 31.4 | +0.021 (+0.07%) | 829,679 |
| 15 Sep 2021 | CNY | 30.9143 | 31.3929 | 30.6357 | 31.3786 | 31.3786 | +0.436 (+1.41%) | 705,580 |
| 14 Sep 2021 | CNY | 31.3071 | 31.8571 | 30.8571 | 30.9429 | 30.9429 | -0.364 (-1.16%) | 885,357 |
| 13 Sep 2021 | CNY | 32.0714 | 32.0714 | 31.25 | 31.3071 | 31.3071 | -0.336 (-1.06%) | 903,498 |
| 10 Sep 2021 | CNY | 32.6143 | 32.7357 | 31.6429 | 31.6429 | 31.6429 | -0.814 (-2.51%) | 1,172,605 |
| 9 Sep 2021 | CNY | 33.2143 | 33.3571 | 32.1286 | 32.4571 | 32.4571 | -0.264 (-0.81%) | 1,351,715 |
| 8 Sep 2021 | CNY | 32.5643 | 33.75 | 32.5643 | 32.7214 | 32.7214 | +0.15 (+0.46%) | 2,092,210 |
| 7 Sep 2021 | CNY | 31.7143 | 33.0429 | 31.4857 | 32.5714 | 32.5714 | +0.6 (+1.88%) | 2,175,315 |
| 6 Sep 2021 | CNY | 30.4571 | 32.0857 | 30.3357 | 31.9714 | 31.9714 | +1.521 (+5.00%) | 1,760,848 |
| 3 Sep 2021 | CNY | 30.6571 | 30.7429 | 30.1 | 30.45 | 30.45 | -0.364 (-1.18%) | 1,097,657 |
| 2 Sep 2021 | CNY | 31.1071 | 31.2714 | 30.5786 | 30.8143 | 30.8143 | -0.536 (-1.71%) | 1,021,351 |
| 1 Sep 2021 | CNY | 31.2786 | 32.3214 | 31.1429 | 31.35 | 31.35 | -0.25 (-0.79%) | 1,137,274 |
| 31 Aug 2021 | CNY | 30.8214 | 32.3357 | 30.8143 | 31.6 | 31.6 | +0.707 (+2.29%) | 1,216,191 |
| 30 Aug 2021 | CNY | 31.4214 | 31.7786 | 30.8643 | 30.8929 | 30.8929 | -0.671 (-2.13%) | 1,081,458 |
| 27 Aug 2021 | CNY | 31.4286 | 32.0143 | 31.2929 | 31.5643 | 31.5643 | -0.186 (-0.58%) | 962,253 |
| 26 Aug 2021 | CNY | 32.3643 | 32.5714 | 31.4714 | 31.75 | 31.75 | -1.1 (-3.35%) | 2,014,110 |
| 25 Aug 2021 | CNY | 32.1357 | 33.2714 | 31.4286 | 32.85 | 32.85 | +1.207 (+3.81%) | 3,871,872 |
| 24 Aug 2021 | CNY | 30 | 32.1429 | 29.8286 | 31.6429 | 31.6429 | +1.429 (+4.73%) | 3,012,578 |
| 23 Aug 2021 | CNY | 29.3071 | 30.25 | 29.25 | 30.2143 | 30.2143 | +0.543 (+1.83%) | 1,889,700 |
| 20 Aug 2021 | CNY | 30.1071 | 31 | 29.0071 | 29.6714 | 29.6714 | -0.343 (-1.14%) | 3,497,631 |
| 19 Aug 2021 | CNY | 27.7214 | 30.0143 | 27.5929 | 30.0143 | 30.0143 | +2.729 (+10.00%) | 1,852,058 |
| 18 Aug 2021 | CNY | 27.6143 | 27.6429 | 26.9071 | 27.2857 | 27.2857 | -0.343 (-1.24%) | 1,050,618 |
