| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2021 | CNY | 30.09 | 30.32 | 29.93 | 30 | 30 | -0.1 (-0.33%) | 254,972 |
| 11 Oct 2021 | CNY | 30.22 | 30.23 | 29.92 | 30.1 | 30.1 | +0.07 (+0.23%) | 263,871 |
| 8 Oct 2021 | CNY | 29.72 | 30.28 | 29.72 | 30.03 | 30.03 | +0.45 (+1.52%) | 298,361 |
| 30 Sep 2021 | CNY | 29.6 | 29.69 | 29.4 | 29.58 | 29.58 | +0.18 (+0.61%) | 185,790 |
| 29 Sep 2021 | CNY | 30 | 30 | 29.39 | 29.4 | 29.4 | -0.5 (-1.67%) | 339,112 |
| 28 Sep 2021 | CNY | 30 | 30.07 | 29.76 | 29.9 | 29.9 | -0.1 (-0.33%) | 227,394 |
| 27 Sep 2021 | CNY | 30.43 | 30.5 | 29.89 | 30 | 30 | -0.43 (-1.41%) | 447,149 |
| 24 Sep 2021 | CNY | 30.95 | 30.96 | 30.43 | 30.43 | 30.43 | -0.32 (-1.04%) | 296,267 |
| 23 Sep 2021 | CNY | 30.56 | 30.91 | 30.51 | 30.75 | 30.75 | +0.29 (+0.95%) | 358,261 |
| 22 Sep 2021 | CNY | 30.4 | 30.59 | 30.3 | 30.46 | 30.46 | -0.19 (-0.62%) | 275,342 |
| 17 Sep 2021 | CNY | 30.56 | 30.67 | 30.3 | 30.65 | 30.65 | +0.24 (+0.79%) | 390,540 |
| 16 Sep 2021 | CNY | 30.77 | 30.94 | 30.33 | 30.41 | 30.41 | -0.36 (-1.17%) | 585,581 |
| 15 Sep 2021 | CNY | 30.98 | 30.98 | 30.74 | 30.77 | 30.77 | -0.23 (-0.74%) | 493,263 |
| 14 Sep 2021 | CNY | 31.21 | 31.32 | 30.98 | 31 | 31 | -0.24 (-0.77%) | 562,116 |
| 13 Sep 2021 | CNY | 31.24 | 31.38 | 31.17 | 31.24 | 31.24 | +0.02 (+0.06%) | 388,838 |
| 10 Sep 2021 | CNY | 31.04 | 31.29 | 31.03 | 31.22 | 31.22 | +0.1 (+0.32%) | 498,218 |
| 9 Sep 2021 | CNY | 31.12 | 31.3 | 31 | 31.12 | 31.12 | -0.27 (-0.86%) | 603,762 |
| 8 Sep 2021 | CNY | 31.57 | 31.7 | 31.01 | 31.39 | 31.39 | -0.3 (-0.95%) | 1,130,653 |
| 7 Sep 2021 | CNY | 31.67 | 31.8 | 31.6 | 31.69 | 31.69 | +0.03 (+0.09%) | 582,646 |
| 6 Sep 2021 | CNY | 31.21 | 31.74 | 31.21 | 31.66 | 31.66 | +0.44 (+1.41%) | 856,089 |
| 3 Sep 2021 | CNY | 31.2 | 31.4 | 31.08 | 31.22 | 31.22 | +0.02 (+0.06%) | 844,806 |
| 2 Sep 2021 | CNY | 31.32 | 31.42 | 31.15 | 31.2 | 31.2 | -0.02 (-0.06%) | 637,067 |
| 1 Sep 2021 | CNY | 31.59 | 31.59 | 30.9 | 31.22 | 31.22 | -0.32 (-1.01%) | 788,102 |
| 31 Aug 2021 | CNY | 31.36 | 31.65 | 31.2 | 31.54 | 31.54 | +0.19 (+0.61%) | 399,000 |
| 30 Aug 2021 | CNY | 31.61 | 31.81 | 31.3 | 31.35 | 31.35 | -0.18 (-0.57%) | 581,583 |
| 27 Aug 2021 | CNY | 31.33 | 31.86 | 31.18 | 31.53 | 31.53 | -0.02 (-0.06%) | 698,437 |
| 26 Aug 2021 | CNY | 31.91 | 31.96 | 31.47 | 31.55 | 31.55 | -0.36 (-1.13%) | 1,055,501 |
| 25 Aug 2021 | CNY | 32.32 | 32.65 | 31.89 | 31.91 | 31.91 | -0.79 (-2.42%) | 1,720,893 |
| 24 Aug 2021 | CNY | 32.5 | 33.24 | 32.47 | 32.7 | 32.7 | +0.25 (+0.77%) | 1,267,379 |
| 23 Aug 2021 | CNY | 32.39 | 32.59 | 32.22 | 32.45 | 32.45 | +0.14 (+0.43%) | 1,053,713 |
