| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 27.79 | 28.45 | 27.28 | 27.9 | 27.9 | +0.46 (+1.68%) | 446,128 |
| 29 Sep 2021 | CNY | 28.2 | 28.85 | 27.2 | 27.44 | 27.44 | -1.11 (-3.89%) | 570,634 |
| 28 Sep 2021 | CNY | 28.61 | 28.64 | 28.04 | 28.55 | 28.55 | +0.55 (+1.96%) | 329,387 |
| 27 Sep 2021 | CNY | 27.98 | 29.09 | 27.8 | 28 | 28 | +0.09 (+0.32%) | 428,895 |
| 24 Sep 2021 | CNY | 28.97 | 28.97 | 27.84 | 27.91 | 27.91 | -1.13 (-3.89%) | 655,717 |
| 23 Sep 2021 | CNY | 28.9 | 29.32 | 28.65 | 29.04 | 29.04 | +0.32 (+1.11%) | 366,459 |
| 22 Sep 2021 | CNY | 28.98 | 29.11 | 28.3 | 28.72 | 28.72 | -0.22 (-0.76%) | 524,209 |
| 17 Sep 2021 | CNY | 29.22 | 29.6 | 28.58 | 28.94 | 28.94 | -0.44 (-1.50%) | 552,695 |
| 16 Sep 2021 | CNY | 30.42 | 30.54 | 29.34 | 29.38 | 29.38 | -0.99 (-3.26%) | 697,258 |
| 15 Sep 2021 | CNY | 29.9 | 30.74 | 29.3 | 30.37 | 30.37 | +0.34 (+1.13%) | 1,002,237 |
| 14 Sep 2021 | CNY | 30.02 | 30.69 | 29.74 | 30.03 | 30.03 | +0.13 (+0.43%) | 642,544 |
| 13 Sep 2021 | CNY | 31.08 | 31.08 | 29.8 | 29.9 | 29.9 | -0.65 (-2.13%) | 569,163 |
| 10 Sep 2021 | CNY | 30.85 | 31.16 | 30.22 | 30.55 | 30.55 | -0.05 (-0.16%) | 621,755 |
| 9 Sep 2021 | CNY | 32.32 | 32.34 | 30.57 | 30.6 | 30.6 | -1.42 (-4.43%) | 913,454 |
| 8 Sep 2021 | CNY | 32.9 | 33.05 | 31.8 | 32.02 | 32.02 | -1.11 (-3.35%) | 757,871 |
| 7 Sep 2021 | CNY | 33.52 | 33.58 | 32.61 | 33.13 | 33.13 | -0.65 (-1.92%) | 1,116,149 |
| 6 Sep 2021 | CNY | 31.5 | 33.95 | 31.05 | 33.78 | 33.78 | +2.4 (+7.65%) | 1,725,638 |
| 3 Sep 2021 | CNY | 33.11 | 33.32 | 31.2 | 31.38 | 31.38 | -2.02 (-6.05%) | 1,925,517 |
| 2 Sep 2021 | CNY | 30.72 | 34.64 | 30.7 | 33.4 | 33.4 | +2.22 (+7.12%) | 2,020,252 |
| 1 Sep 2021 | CNY | 32.04 | 32.26 | 30.08 | 31.18 | 31.18 | -0.82 (-2.56%) | 1,209,211 |
| 31 Aug 2021 | CNY | 31.95 | 32.1 | 31 | 32 | 32 | +0.19 (+0.60%) | 1,015,560 |
| 30 Aug 2021 | CNY | 31.88 | 32.31 | 31 | 31.81 | 31.81 | -0.15 (-0.47%) | 1,413,518 |
| 27 Aug 2021 | CNY | 30.51 | 32.1 | 30.1 | 31.96 | 31.96 | +1.25 (+4.07%) | 1,675,510 |
| 26 Aug 2021 | CNY | 30.36 | 31.37 | 30.36 | 30.71 | 30.71 | -0.25 (-0.81%) | 1,221,520 |
| 25 Aug 2021 | CNY | 30.1 | 31.42 | 29.85 | 30.96 | 30.96 | +0.86 (+2.86%) | 1,826,131 |
| 24 Aug 2021 | CNY | 29.8 | 30.79 | 29.29 | 30.1 | 30.1 | +0.6 (+2.03%) | 1,666,947 |
| 23 Aug 2021 | CNY | 27.6 | 29.88 | 27.53 | 29.5 | 29.5 | +2.14 (+7.82%) | 1,958,595 |
| 20 Aug 2021 | CNY | 28.83 | 28.87 | 26.74 | 27.36 | 27.36 | -1.85 (-6.33%) | 1,910,735 |
| 19 Aug 2021 | CNY | 30 | 30 | 28.81 | 29.21 | 29.21 | -0.36 (-1.22%) | 817,466 |
| 18 Aug 2021 | CNY | 29.98 | 30.34 | 29.3 | 29.57 | 29.57 | -0.23 (-0.77%) | 834,158 |
