| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 17 Aug 2021 | CNY | 28.4286 | 28.5071 | 27.6143 | 27.6286 | 27.6286 | -0.907 (-3.18%) | 1,012,088 |
| 16 Aug 2021 | CNY | 28.2857 | 29 | 28.2857 | 28.5357 | 28.5357 | +0.357 (+1.27%) | 968,611 |
| 13 Aug 2021 | CNY | 28.6071 | 28.8786 | 28 | 28.1786 | 28.1786 | -0.814 (-2.81%) | 1,340,427 |
| 12 Aug 2021 | CNY | 28.1786 | 30.0286 | 28 | 28.9929 | 28.9929 | +0.779 (+2.76%) | 2,374,013 |
| 11 Aug 2021 | CNY | 28.3857 | 28.7 | 28.1143 | 28.2143 | 28.2143 | -0.364 (-1.27%) | 843,472 |
| 10 Aug 2021 | CNY | 27.7143 | 28.8714 | 27.7 | 28.5786 | 28.5786 | +0.593 (+2.12%) | 1,423,948 |
| 9 Aug 2021 | CNY | 27.1071 | 28.1929 | 26.9357 | 27.9857 | 27.9857 | +1.071 (+3.98%) | 1,201,597 |
| 6 Aug 2021 | CNY | 27.9214 | 27.9214 | 26.8929 | 26.9143 | 26.9143 | -0.829 (-2.99%) | 943,625 |
