| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 31.32 | 31.39 | 30.51 | 30.62 | 30.62 | -0.38 (-1.23%) | 346,161 |
| 14 Oct 2021 | CNY | 31.61 | 31.72 | 30.86 | 31 | 31 | -0.35 (-1.12%) | 224,278 |
| 13 Oct 2021 | CNY | 30.1 | 31.46 | 30.08 | 31.35 | 31.35 | +1.04 (+3.43%) | 337,218 |
| 12 Oct 2021 | CNY | 31.31 | 31.38 | 30.11 | 30.31 | 30.31 | -1.07 (-3.41%) | 405,174 |
| 11 Oct 2021 | CNY | 31.81 | 31.82 | 30.97 | 31.38 | 31.38 | -0.02 (-0.06%) | 202,931 |
| 8 Oct 2021 | CNY | 31.5 | 32.01 | 31.05 | 31.4 | 31.4 | +0.6 (+1.95%) | 270,380 |
| 30 Sep 2021 | CNY | 30.06 | 30.88 | 30.06 | 30.8 | 30.8 | +0.42 (+1.38%) | 360,802 |
| 29 Sep 2021 | CNY | 31.09 | 31.88 | 30.3 | 30.38 | 30.38 | -1.13 (-3.59%) | 366,601 |
| 28 Sep 2021 | CNY | 32.13 | 32.13 | 31.2 | 31.51 | 31.51 | -0.15 (-0.47%) | 186,932 |
| 27 Sep 2021 | CNY | 32.78 | 33.01 | 31 | 31.66 | 31.66 | -1.37 (-4.15%) | 752,945 |
| 24 Sep 2021 | CNY | 34.18 | 34.19 | 32.93 | 33.03 | 33.03 | -1.01 (-2.97%) | 309,031 |
| 23 Sep 2021 | CNY | 33.91 | 34.3 | 33.72 | 34.04 | 34.04 | +0.07 (+0.21%) | 350,972 |
| 22 Sep 2021 | CNY | 34.29 | 34.87 | 33.88 | 33.97 | 33.97 | -0.43 (-1.25%) | 354,982 |
| 17 Sep 2021 | CNY | 35.72 | 35.89 | 33.88 | 34.4 | 34.4 | -0.45 (-1.29%) | 375,454 |
| 16 Sep 2021 | CNY | 36.03 | 36.29 | 34.69 | 34.85 | 34.85 | -1.07 (-2.98%) | 571,320 |
| 15 Sep 2021 | CNY | 35.85 | 36.3 | 35.53 | 35.92 | 35.92 | +0.18 (+0.50%) | 290,047 |
| 14 Sep 2021 | CNY | 36.36 | 37.2 | 35.48 | 35.74 | 35.74 | -0.08 (-0.22%) | 517,065 |
| 13 Sep 2021 | CNY | 35.9 | 36.29 | 35.3 | 35.82 | 35.82 | +0.27 (+0.76%) | 490,316 |
| 10 Sep 2021 | CNY | 36.5 | 36.84 | 35.19 | 35.55 | 35.55 | -0.85 (-2.34%) | 839,726 |
| 9 Sep 2021 | CNY | 38.06 | 38.7 | 36.3 | 36.4 | 36.4 | -1.98 (-5.16%) | 746,722 |
| 8 Sep 2021 | CNY | 38.19 | 38.39 | 37.73 | 38.38 | 38.38 | +0.46 (+1.21%) | 419,525 |
| 7 Sep 2021 | CNY | 38.9 | 38.9 | 37.7 | 37.92 | 37.92 | -0.65 (-1.69%) | 562,033 |
| 6 Sep 2021 | CNY | 37.83 | 38.69 | 37.65 | 38.57 | 38.57 | +0.69 (+1.82%) | 463,381 |
| 3 Sep 2021 | CNY | 38.98 | 39.61 | 37.55 | 37.88 | 37.88 | -0.82 (-2.12%) | 619,879 |
| 2 Sep 2021 | CNY | 39.04 | 39.04 | 37.93 | 38.7 | 38.7 | -0.27 (-0.69%) | 429,980 |
| 1 Sep 2021 | CNY | 39.7 | 40.24 | 37.8 | 38.97 | 38.97 | -0.71 (-1.79%) | 631,975 |
| 31 Aug 2021 | CNY | 41.93 | 41.93 | 39.27 | 39.68 | 39.68 | -2.16 (-5.16%) | 777,271 |
| 30 Aug 2021 | CNY | 40 | 42.88 | 39.23 | 41.84 | 41.84 | +0.48 (+1.16%) | 767,688 |
| 27 Aug 2021 | CNY | 41.17 | 42.11 | 40.52 | 41.36 | 41.36 | +0.23 (+0.56%) | 673,593 |
| 26 Aug 2021 | CNY | 42.12 | 42.7 | 41.01 | 41.13 | 41.13 | -1.64 (-3.83%) | 976,523 |
