| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | CNY | 29.47 | 27.83 | 28.9 | 27.99 | 27.99 | -0.660 (-2.30%) | 6,840,219 |
| 24 Sep 2021 | CNY | 29.61 | 28.65 | 29.48 | 28.65 | 28.65 | -0.710 (-2.42%) | 3,785,985 |
| 23 Sep 2021 | CNY | 29.9 | 29.21 | 29.67 | 29.36 | 29.36 | -0.140 (-0.47%) | 3,408,741 |
| 22 Sep 2021 | CNY | 30.14 | 28.45 | 29.8 | 29.5 | 29.5 | -0.800 (-2.64%) | 5,870,709 |
| 17 Sep 2021 | CNY | 31.03 | 29.52 | 30.59 | 30.3 | 30.3 | -0.830 (-2.67%) | 9,514,597 |
| 16 Sep 2021 | CNY | 36.24 | 30.71 | 34.0 | 31.13 | 31.13 | +0.440 (+1.43%) | 20,711,361 |
| 15 Sep 2021 | CNY | 31.5 | 30.15 | 31.39 | 30.69 | 30.69 | -0.650 (-2.07%) | 2,015,443 |
| 14 Sep 2021 | CNY | 32.55 | 31.1 | 31.22 | 31.34 | 31.34 | -0.210 (-0.67%) | 2,435,552 |
| 13 Sep 2021 | CNY | 31.98 | 30.4 | 31.62 | 31.55 | 31.55 | +0.120 (+0.38%) | 3,563,402 |
| 10 Sep 2021 | CNY | 31.78 | 30.84 | 31.0 | 31.43 | 31.43 | +0.030 (+0.10%) | 1,801,878 |
| 9 Sep 2021 | CNY | 32.15 | 31.18 | 32.13 | 31.4 | 31.4 | -0.400 (-1.26%) | 1,938,523 |
| 8 Sep 2021 | CNY | 32.54 | 30.82 | 31.21 | 31.8 | 31.8 | +0.790 (+2.55%) | 3,160,192 |
| 7 Sep 2021 | CNY | 32.44 | 30.89 | 31.99 | 31.01 | 31.01 | -0.670 (-2.11%) | 3,529,565 |
| 6 Sep 2021 | CNY | 32.5 | 31.14 | 32.0 | 31.68 | 31.68 | -0.320 (-1%) | 3,203,622 |
| 3 Sep 2021 | CNY | 32.55 | 30.78 | 31.5 | 32.0 | 32.0 | +0.900 (+2.89%) | 6,004,964 |
| 2 Sep 2021 | CNY | 31.98 | 30.2 | 31.7 | 31.1 | 31.1 | -0.370 (-1.18%) | 4,391,478 |
| 1 Sep 2021 | CNY | 33.6 | 29.5 | 33.6 | 31.47 | 31.47 | -1.760 (-5.30%) | 8,445,181 |
| 31 Aug 2021 | CNY | 35.32 | 32.45 | 35.31 | 33.23 | 33.23 | -1.560 (-4.48%) | 7,550,147 |
| 30 Aug 2021 | CNY | 36.72 | 34.42 | 35.02 | 34.79 | 34.79 | -1.540 (-4.24%) | 6,760,397 |
| 27 Aug 2021 | CNY | 36.6 | 35.18 | 36.4 | 36.33 | 36.33 | -0.270 (-0.74%) | 3,025,817 |
| 26 Aug 2021 | CNY | 38.3 | 36.45 | 38.23 | 36.6 | 36.6 | -1.630 (-4.26%) | 1,895,622 |
| 25 Aug 2021 | CNY | 39.17 | 37.6 | 38.0 | 38.23 | 38.23 | -0.520 (-1.34%) | 1,871,751 |
| 24 Aug 2021 | CNY | 39.42 | 36.66 | 37.73 | 38.75 | 38.75 | +1.250 (+3.33%) | 4,231,225 |
| 23 Aug 2021 | CNY | 37.8 | 35.03 | 36.11 | 37.5 | 37.5 | +1.500 (+4.17%) | 3,546,586 |
| 20 Aug 2021 | CNY | 36.28 | 34.1 | 35.2 | 36.0 | 36.0 | +1.050 (+3.00%) | 3,974,377 |
| 19 Aug 2021 | CNY | 35.6 | 33.61 | 35.3 | 34.95 | 34.95 | -0.360 (-1.02%) | 5,305,692 |
| 18 Aug 2021 | CNY | 37.2 | 33.94 | 36.11 | 35.31 | 35.31 | -1.120 (-3.07%) | 6,789,441 |
| 17 Aug 2021 | CNY | 38.99 | 36.29 | 38.99 | 36.43 | 36.43 | -2.290 (-5.91%) | 4,618,115 |
| 16 Aug 2021 | CNY | 39.55 | 37.8 | 38.5 | 38.72 | 38.72 | +0.070 (+0.18%) | 3,681,064 |
| 13 Aug 2021 | CNY | 40.15 | 38.23 | 39.65 | 38.65 | 38.65 | -0.350 (-0.90%) | 4,281,942 |