| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 33.9 | 34.18 | 33.12 | 33.24 | 33.24 | -0.38 (-1.13%) | 459,123 |
| 14 Oct 2021 | CNY | 33.55 | 33.99 | 33.27 | 33.62 | 33.62 | -0.23 (-0.68%) | 355,031 |
| 13 Oct 2021 | CNY | 33.71 | 34.16 | 33 | 33.85 | 33.85 | +0.12 (+0.36%) | 587,589 |
| 12 Oct 2021 | CNY | 34.1 | 34.19 | 33.7 | 33.73 | 33.73 | -0.12 (-0.35%) | 733,858 |
| 11 Oct 2021 | CNY | 33.12 | 34.27 | 33.02 | 33.85 | 33.85 | +0.68 (+2.05%) | 862,856 |
| 8 Oct 2021 | CNY | 32.8 | 33.5 | 32.58 | 33.17 | 33.17 | +0.67 (+2.06%) | 588,467 |
| 30 Sep 2021 | CNY | 32.73 | 33.1 | 32.28 | 32.5 | 32.5 | -0.21 (-0.64%) | 629,380 |
| 29 Sep 2021 | CNY | 33.38 | 33.84 | 32.67 | 32.71 | 32.71 | -0.87 (-2.59%) | 653,333 |
| 28 Sep 2021 | CNY | 33.8 | 34.4 | 33.44 | 33.58 | 33.58 | -0.67 (-1.96%) | 1,117,828 |
| 27 Sep 2021 | CNY | 34.81 | 35.02 | 33.84 | 34.25 | 34.25 | -0.56 (-1.61%) | 622,648 |
| 24 Sep 2021 | CNY | 34.9 | 35.18 | 34.59 | 34.81 | 34.81 | -0.11 (-0.32%) | 414,752 |
| 23 Sep 2021 | CNY | 35.31 | 35.34 | 34.86 | 34.92 | 34.92 | -0.03 (-0.09%) | 377,318 |
| 22 Sep 2021 | CNY | 34.62 | 35.44 | 34.62 | 34.95 | 34.95 | +0.05 (+0.14%) | 534,841 |
| 17 Sep 2021 | CNY | 34.75 | 35.17 | 34.61 | 34.9 | 34.9 | +0.22 (+0.63%) | 644,402 |
| 16 Sep 2021 | CNY | 35.4 | 35.9 | 34.62 | 34.68 | 34.68 | -0.91 (-2.56%) | 1,254,562 |
| 15 Sep 2021 | CNY | 35.7 | 36.15 | 35.11 | 35.59 | 35.59 | +0.01 (+0.03%) | 886,003 |
| 14 Sep 2021 | CNY | 36.38 | 36.78 | 35.52 | 35.58 | 35.58 | -0.8 (-2.20%) | 1,243,069 |
| 13 Sep 2021 | CNY | 36.01 | 36.68 | 36.01 | 36.38 | 36.38 | +0.05 (+0.14%) | 551,426 |
| 10 Sep 2021 | CNY | 36.85 | 37.1 | 36.28 | 36.33 | 36.33 | -0.52 (-1.41%) | 664,736 |
| 9 Sep 2021 | CNY | 37.3 | 37.3 | 36.7 | 36.85 | 36.85 | -0.13 (-0.35%) | 677,263 |
| 8 Sep 2021 | CNY | 36.82 | 37.23 | 36.72 | 36.98 | 36.98 | +0.16 (+0.43%) | 657,776 |
| 7 Sep 2021 | CNY | 37.13 | 37.24 | 36.71 | 36.82 | 36.82 | -0.6 (-1.60%) | 822,023 |
| 6 Sep 2021 | CNY | 37.3 | 37.55 | 36.76 | 37.42 | 37.42 | +0.11 (+0.29%) | 789,221 |
| 3 Sep 2021 | CNY | 35.44 | 38.51 | 35.44 | 37.31 | 37.31 | +1.87 (+5.28%) | 2,200,552 |
| 2 Sep 2021 | CNY | 35.56 | 36.18 | 35.38 | 35.44 | 35.44 | -0.02 (-0.06%) | 817,619 |
| 1 Sep 2021 | CNY | 35.32 | 35.87 | 35.16 | 35.46 | 35.46 | +0.27 (+0.77%) | 629,081 |
| 31 Aug 2021 | CNY | 36.27 | 36.46 | 35.02 | 35.19 | 35.19 | -1.08 (-2.98%) | 884,292 |
| 30 Aug 2021 | CNY | 37 | 38.1 | 36.06 | 36.27 | 36.27 | -0.18 (-0.49%) | 1,211,448 |
| 27 Aug 2021 | CNY | 36.01 | 36.85 | 35.69 | 36.45 | 36.45 | +0.25 (+0.69%) | 645,208 |
| 26 Aug 2021 | CNY | 35.85 | 37.15 | 35.39 | 36.2 | 36.2 | +0.55 (+1.54%) | 1,101,537 |
