| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 32.31 | 32.92 | 32.31 | 32.41 | 32.41 | -0.26 (-0.80%) | 405,885 |
| 8 Oct 2021 | CNY | 32.68 | 33.09 | 32.24 | 32.67 | 32.67 | -0.01 (-0.03%) | 504,839 |
| 30 Sep 2021 | CNY | 32.66 | 33.01 | 32.29 | 32.68 | 32.68 | +0.25 (+0.77%) | 638,381 |
| 29 Sep 2021 | CNY | 32.96 | 33.29 | 32.08 | 32.43 | 32.43 | -0.53 (-1.61%) | 628,026 |
| 28 Sep 2021 | CNY | 32.28 | 33.28 | 32 | 32.96 | 32.96 | +0.68 (+2.11%) | 1,303,895 |
| 27 Sep 2021 | CNY | 31.45 | 32.28 | 30.8 | 32.28 | 32.28 | +1.14 (+3.66%) | 1,103,016 |
| 24 Sep 2021 | CNY | 31.27 | 31.62 | 30.73 | 31.14 | 31.14 | -0.35 (-1.11%) | 451,304 |
| 23 Sep 2021 | CNY | 31.35 | 31.85 | 31.35 | 31.49 | 31.49 | -0.08 (-0.25%) | 433,051 |
| 22 Sep 2021 | CNY | 30.8 | 31.72 | 30.71 | 31.57 | 31.57 | +0.28 (+0.89%) | 651,964 |
| 17 Sep 2021 | CNY | 30.61 | 31.32 | 29.77 | 31.29 | 31.29 | +0.6 (+1.96%) | 1,066,966 |
| 16 Sep 2021 | CNY | 31 | 31.13 | 29.88 | 30.69 | 30.69 | -0.7 (-2.23%) | 1,174,907 |
| 15 Sep 2021 | CNY | 31 | 31.73 | 30.71 | 31.39 | 31.39 | +0.28 (+0.90%) | 955,009 |
| 14 Sep 2021 | CNY | 31.53 | 31.75 | 30.95 | 31.11 | 31.11 | -0.7 (-2.20%) | 772,776 |
| 13 Sep 2021 | CNY | 31.19 | 31.88 | 31.04 | 31.81 | 31.81 | +0.62 (+1.99%) | 1,133,032 |
| 10 Sep 2021 | CNY | 30.9 | 31.2 | 30.66 | 31.19 | 31.19 | +0.29 (+0.94%) | 556,363 |
| 9 Sep 2021 | CNY | 30.95 | 31.09 | 30.67 | 30.9 | 30.9 | -0.05 (-0.16%) | 563,909 |
| 8 Sep 2021 | CNY | 31.31 | 31.32 | 30.5 | 30.95 | 30.95 | -0.3 (-0.96%) | 667,335 |
| 7 Sep 2021 | CNY | 31.15 | 31.98 | 31.02 | 31.25 | 31.25 | +0.09 (+0.29%) | 1,057,940 |
| 6 Sep 2021 | CNY | 30.4 | 31.22 | 30 | 31.16 | 31.16 | +0.76 (+2.50%) | 988,740 |
| 3 Sep 2021 | CNY | 30.85 | 31.42 | 30.2 | 30.4 | 30.4 | -0.45 (-1.46%) | 977,865 |
| 2 Sep 2021 | CNY | 30.77 | 31.3 | 30.41 | 30.85 | 30.85 | +0.34 (+1.11%) | 1,301,451 |
| 1 Sep 2021 | CNY | 29.95 | 31.06 | 29.95 | 30.51 | 30.51 | +0.59 (+1.97%) | 1,155,041 |
| 31 Aug 2021 | CNY | 29.36 | 30.48 | 29 | 29.92 | 29.92 | +0.64 (+2.19%) | 1,203,514 |
| 30 Aug 2021 | CNY | 29.8 | 29.93 | 28.43 | 29.28 | 29.28 | -0.48 (-1.61%) | 2,082,733 |
| 27 Aug 2021 | CNY | 30 | 30.48 | 29.76 | 29.76 | 29.76 | -0.42 (-1.39%) | 1,473,669 |
| 26 Aug 2021 | CNY | 31.79 | 31.9 | 29.78 | 30.18 | 30.18 | -1.72 (-5.39%) | 3,062,126 |
| 25 Aug 2021 | CNY | 33.42 | 34 | 31.28 | 31.9 | 31.9 | -0.55 (-1.69%) | 2,763,284 |
| 24 Aug 2021 | CNY | 32.8 | 33.1 | 32.13 | 32.45 | 32.45 | -0.14 (-0.43%) | 1,145,695 |
| 23 Aug 2021 | CNY | 32.2 | 32.66 | 32 | 32.59 | 32.59 | +0.4 (+1.24%) | 1,315,847 |
| 20 Aug 2021 | CNY | 31.92 | 32.4 | 31.6 | 32.19 | 32.19 | +0.27 (+0.85%) | 765,630 |
