| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | CNY | 33.58 | 33.76 | 32 | 33.01 | 33.01 | -0.05 (-0.15%) | 486,493 |
| 27 Sep 2021 | CNY | 35 | 35.19 | 32.99 | 33.06 | 33.06 | -1.52 (-4.40%) | 530,031 |
| 24 Sep 2021 | CNY | 34.3 | 35.6 | 33.47 | 34.58 | 34.58 | +0.31 (+0.90%) | 644,011 |
| 23 Sep 2021 | CNY | 33.99 | 34.65 | 33.88 | 34.27 | 34.27 | +0.57 (+1.69%) | 437,810 |
| 22 Sep 2021 | CNY | 34 | 34.6 | 33.6 | 33.7 | 33.7 | -0.61 (-1.78%) | 590,319 |
| 17 Sep 2021 | CNY | 36.61 | 36.67 | 33.81 | 34.31 | 34.31 | -2.29 (-6.26%) | 1,209,035 |
| 16 Sep 2021 | CNY | 37.23 | 38.08 | 36.52 | 36.6 | 36.6 | -0.79 (-2.11%) | 576,118 |
| 15 Sep 2021 | CNY | 37 | 37.7 | 36.5 | 37.39 | 37.39 | +0.45 (+1.22%) | 525,490 |
| 14 Sep 2021 | CNY | 36.88 | 37.88 | 36.6 | 36.94 | 36.94 | +0.06 (+0.16%) | 685,737 |
| 13 Sep 2021 | CNY | 38.98 | 38.99 | 36.8 | 36.88 | 36.88 | -1.91 (-4.92%) | 1,289,368 |
| 10 Sep 2021 | CNY | 39.5 | 40.36 | 38.7 | 38.79 | 38.79 | -1.01 (-2.54%) | 1,383,508 |
| 9 Sep 2021 | CNY | 38.8 | 39.8 | 37.41 | 39.8 | 39.8 | +1.2 (+3.11%) | 1,461,334 |
| 8 Sep 2021 | CNY | 38.83 | 39.19 | 38.45 | 38.6 | 38.6 | -0.54 (-1.38%) | 856,506 |
| 7 Sep 2021 | CNY | 39.3 | 40.66 | 38.7 | 39.14 | 39.14 | -0.29 (-0.74%) | 1,175,043 |
| 6 Sep 2021 | CNY | 39.18 | 39.8 | 37.91 | 39.43 | 39.43 | +0.41 (+1.05%) | 1,394,764 |
| 3 Sep 2021 | CNY | 41.98 | 41.98 | 38.78 | 39.02 | 39.02 | -2.06 (-5.01%) | 1,834,879 |
| 2 Sep 2021 | CNY | 40.8 | 42.21 | 39.81 | 41.08 | 41.08 | +0.29 (+0.71%) | 1,641,098 |
| 1 Sep 2021 | CNY | 42.68 | 42.68 | 40.15 | 40.79 | 40.79 | -1.2 (-2.86%) | 2,066,981 |
| 31 Aug 2021 | CNY | 37.29 | 44 | 36.11 | 41.99 | 41.99 | +4.78 (+12.85%) | 3,963,277 |
| 30 Aug 2021 | CNY | 37.4 | 38.8 | 36.7 | 37.21 | 37.21 | +0.41 (+1.11%) | 1,410,006 |
| 27 Aug 2021 | CNY | 40.63 | 41.32 | 36.8 | 36.8 | 36.8 | -4.25 (-10.35%) | 3,024,019 |
| 26 Aug 2021 | CNY | 38.68 | 43.67 | 38.51 | 41.05 | 41.05 | +2.37 (+6.13%) | 3,142,191 |
| 25 Aug 2021 | CNY | 38.88 | 39.17 | 37.62 | 38.68 | 38.68 | -0.51 (-1.30%) | 1,288,688 |
| 24 Aug 2021 | CNY | 38.48 | 39.58 | 37.7 | 39.19 | 39.19 | +0.2 (+0.51%) | 1,731,270 |
| 23 Aug 2021 | CNY | 37.25 | 39.39 | 37.25 | 38.99 | 38.99 | +1.29 (+3.42%) | 2,193,803 |
| 20 Aug 2021 | CNY | 36.02 | 37.94 | 34.6 | 37.7 | 37.7 | +1.39 (+3.83%) | 1,634,695 |
| 19 Aug 2021 | CNY | 34.77 | 36.67 | 34.19 | 36.31 | 36.31 | +1.12 (+3.18%) | 1,256,997 |
| 18 Aug 2021 | CNY | 34.75 | 35.77 | 34.2 | 35.19 | 35.19 | +0.24 (+0.69%) | 719,185 |
| 17 Aug 2021 | CNY | 35.65 | 36.87 | 34.88 | 34.95 | 34.95 | -0.95 (-2.65%) | 1,182,835 |
| 16 Aug 2021 | CNY | 36.99 | 37.35 | 35.51 | 35.9 | 35.9 | -1.65 (-4.39%) | 1,315,101 |
