| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 34.89 | 34.95 | 34.51 | 34.73 | 34.73 | +0.16 (+0.46%) | 513,868 |
| 29 Sep 2021 | CNY | 35.95 | 36.31 | 34.48 | 34.57 | 34.57 | -1.69 (-4.66%) | 1,404,568 |
| 28 Sep 2021 | CNY | 36.81 | 36.83 | 36.22 | 36.26 | 36.26 | -0.45 (-1.23%) | 666,455 |
| 27 Sep 2021 | CNY | 36.09 | 37.13 | 35.9 | 36.71 | 36.71 | +0.81 (+2.26%) | 1,337,442 |
| 24 Sep 2021 | CNY | 35.92 | 36.37 | 35.72 | 35.9 | 35.9 | -0.13 (-0.36%) | 696,495 |
| 23 Sep 2021 | CNY | 36.08 | 36.54 | 35.87 | 36.03 | 36.03 | +0.17 (+0.47%) | 979,796 |
| 22 Sep 2021 | CNY | 35.9 | 36.2 | 35.61 | 35.86 | 35.86 | -0.15 (-0.42%) | 744,747 |
| 17 Sep 2021 | CNY | 36.88 | 36.88 | 35.8 | 36.01 | 36.01 | -0.51 (-1.40%) | 1,092,209 |
| 16 Sep 2021 | CNY | 37.03 | 37.37 | 36.5 | 36.52 | 36.52 | -0.62 (-1.67%) | 1,144,336 |
| 15 Sep 2021 | CNY | 37.34 | 37.84 | 36.93 | 37.14 | 37.14 | -0.21 (-0.56%) | 1,004,836 |
| 14 Sep 2021 | CNY | 37.61 | 38.15 | 37.17 | 37.35 | 37.35 | -0.31 (-0.82%) | 1,085,173 |
| 13 Sep 2021 | CNY | 38.49 | 38.49 | 37.63 | 37.66 | 37.66 | -0.86 (-2.23%) | 1,168,936 |
| 10 Sep 2021 | CNY | 38.09 | 38.95 | 37.5 | 38.52 | 38.52 | +0.47 (+1.24%) | 1,467,423 |
| 9 Sep 2021 | CNY | 38.39 | 38.6 | 37.65 | 38.05 | 38.05 | -0.5 (-1.30%) | 1,157,805 |
| 8 Sep 2021 | CNY | 39.04 | 39.19 | 38.4 | 38.55 | 38.55 | -0.51 (-1.31%) | 1,412,422 |
| 7 Sep 2021 | CNY | 39.02 | 40.17 | 38.79 | 39.06 | 39.06 | +0.14 (+0.36%) | 1,670,034 |
| 6 Sep 2021 | CNY | 38.68 | 39.29 | 38.3 | 38.92 | 38.92 | +0.69 (+1.80%) | 1,764,599 |
| 3 Sep 2021 | CNY | 38.37 | 38.85 | 37.71 | 38.23 | 38.23 | +0.33 (+0.87%) | 1,599,106 |
| 2 Sep 2021 | CNY | 37.7 | 38.31 | 37.65 | 37.9 | 37.9 | +0.03 (+0.08%) | 1,151,144 |
| 1 Sep 2021 | CNY | 37.76 | 37.98 | 36.82 | 37.87 | 37.87 | -0.1 (-0.26%) | 1,193,431 |
| 31 Aug 2021 | CNY | 38.03 | 38.18 | 36.3 | 37.97 | 37.97 | -0.03 (-0.08%) | 1,862,516 |
| 30 Aug 2021 | CNY | 38.27 | 39.65 | 37.66 | 38 | 38 | -1.27 (-3.23%) | 2,271,379 |
| 27 Aug 2021 | CNY | 38.7 | 39.56 | 37.76 | 39.27 | 39.27 | +0.25 (+0.64%) | 1,775,658 |
| 26 Aug 2021 | CNY | 40.2 | 40.5 | 38.99 | 39.02 | 39.02 | -1.39 (-3.44%) | 1,805,776 |
| 25 Aug 2021 | CNY | 40.29 | 40.46 | 39.27 | 40.41 | 40.41 | +0.16 (+0.40%) | 1,571,290 |
| 24 Aug 2021 | CNY | 40.66 | 40.99 | 39.75 | 40.25 | 40.25 | -0.41 (-1.01%) | 1,818,133 |
| 23 Aug 2021 | CNY | 39.6 | 40.8 | 39.33 | 40.66 | 40.66 | +1.33 (+3.38%) | 1,830,104 |
| 20 Aug 2021 | CNY | 40.07 | 40.79 | 38.85 | 39.33 | 39.33 | -0.87 (-2.16%) | 1,746,865 |
| 19 Aug 2021 | CNY | 39.75 | 40.68 | 39.3 | 40.2 | 40.2 | +0.2 (+0.50%) | 1,506,735 |
| 18 Aug 2021 | CNY | 40.19 | 40.5 | 38.91 | 40 | 40 | -1 (-2.44%) | 2,281,383 |
