| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | CNY | 30.6 | 30.9 | 30.25 | 30.71 | 30.71 | +0.1 (+0.33%) | 521,923 |
| 24 Sep 2021 | CNY | 31.05 | 31.05 | 30.55 | 30.61 | 30.61 | -0.27 (-0.87%) | 564,453 |
| 23 Sep 2021 | CNY | 31.16 | 31.17 | 30.78 | 30.88 | 30.88 | +0.09 (+0.29%) | 453,910 |
| 22 Sep 2021 | CNY | 31.09 | 31.09 | 30.77 | 30.79 | 30.79 | -0.42 (-1.35%) | 506,402 |
| 17 Sep 2021 | CNY | 31.06 | 31.39 | 30.54 | 31.21 | 31.21 | +0.33 (+1.07%) | 837,664 |
| 16 Sep 2021 | CNY | 30.6 | 31.06 | 30.54 | 30.88 | 30.88 | +0.18 (+0.59%) | 862,621 |
| 15 Sep 2021 | CNY | 30.64 | 31.29 | 30.5 | 30.7 | 30.7 | -0.31 (-1.00%) | 690,491 |
| 14 Sep 2021 | CNY | 31.21 | 31.44 | 30.88 | 31.01 | 31.01 | -0.27 (-0.86%) | 748,875 |
| 13 Sep 2021 | CNY | 31.4 | 31.45 | 31.11 | 31.28 | 31.28 | +0.21 (+0.68%) | 778,261 |
| 10 Sep 2021 | CNY | 31.23 | 31.54 | 31 | 31.07 | 31.07 | -0.16 (-0.51%) | 825,919 |
| 9 Sep 2021 | CNY | 31.2 | 31.54 | 31.18 | 31.23 | 31.23 | -0.03 (-0.10%) | 733,324 |
| 8 Sep 2021 | CNY | 31.7 | 31.7 | 31.25 | 31.26 | 31.26 | -0.4 (-1.26%) | 1,219,223 |
| 7 Sep 2021 | CNY | 32.15 | 32.17 | 31.54 | 31.66 | 31.66 | -0.3 (-0.94%) | 1,102,869 |
| 6 Sep 2021 | CNY | 31.46 | 32.19 | 31.46 | 31.96 | 31.96 | +0.5 (+1.59%) | 928,368 |
| 3 Sep 2021 | CNY | 31.53 | 31.68 | 31.11 | 31.46 | 31.46 | -0.08 (-0.25%) | 846,021 |
| 2 Sep 2021 | CNY | 32.53 | 32.53 | 31.46 | 31.54 | 31.54 | -0.64 (-1.99%) | 1,134,566 |
| 1 Sep 2021 | CNY | 30.96 | 32.6 | 30.56 | 32.18 | 32.18 | +1.81 (+5.96%) | 2,780,446 |
| 31 Aug 2021 | CNY | 30.39 | 30.56 | 30.1 | 30.37 | 30.37 | +0.04 (+0.13%) | 708,835 |
| 30 Aug 2021 | CNY | 30.67 | 30.9 | 30.23 | 30.33 | 30.33 | -0.33 (-1.08%) | 1,088,391 |
| 27 Aug 2021 | CNY | 31.4 | 31.4 | 30.5 | 30.66 | 30.66 | -0.67 (-2.14%) | 1,358,139 |
| 26 Aug 2021 | CNY | 32.59 | 32.59 | 31.32 | 31.33 | 31.33 | -1.08 (-3.33%) | 1,715,110 |
| 25 Aug 2021 | CNY | 32.6 | 32.68 | 32.13 | 32.41 | 32.41 | -0.12 (-0.37%) | 779,844 |
| 24 Aug 2021 | CNY | 32.51 | 32.99 | 32.51 | 32.53 | 32.53 | -0.27 (-0.82%) | 1,164,168 |
| 23 Aug 2021 | CNY | 32.66 | 32.89 | 32.39 | 32.8 | 32.8 | +0.4 (+1.23%) | 943,536 |
| 20 Aug 2021 | CNY | 32.71 | 32.94 | 32 | 32.4 | 32.4 | -0.55 (-1.67%) | 1,486,351 |
| 19 Aug 2021 | CNY | 32.92 | 33.78 | 32.88 | 32.95 | 32.95 | -0.2 (-0.60%) | 1,363,413 |
| 18 Aug 2021 | CNY | 33.38 | 33.87 | 32.91 | 33.15 | 33.15 | -0.48 (-1.43%) | 1,527,442 |
| 17 Aug 2021 | CNY | 35.28 | 35.28 | 33.5 | 33.63 | 33.63 | -1.53 (-4.35%) | 1,921,249 |
| 16 Aug 2021 | CNY | 35.26 | 35.55 | 35.03 | 35.16 | 35.16 | -0.11 (-0.31%) | 1,195,379 |
| 13 Aug 2021 | CNY | 35.63 | 35.63 | 35 | 35.27 | 35.27 | -0.38 (-1.07%) | 1,242,022 |
