| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 30.9 | 34.45 | 30.9 | 34.32 | 34.32 | +3.09 (+9.89%) | 10,666,236 |
| 14 Oct 2021 | CNY | 30.25 | 32.4 | 30.25 | 31.23 | 31.23 | +0.43 (+1.40%) | 4,741,014 |
| 13 Oct 2021 | CNY | 29.42 | 31.6 | 28.9 | 30.8 | 30.8 | +1.98 (+6.87%) | 3,957,278 |
| 12 Oct 2021 | CNY | 29.94 | 30.35 | 28.5 | 28.82 | 28.82 | -1.13 (-3.77%) | 3,784,666 |
| 11 Oct 2021 | CNY | 29.92 | 30.88 | 28.92 | 29.95 | 29.95 | +0.47 (+1.59%) | 2,709,349 |
| 8 Oct 2021 | CNY | 30.22 | 30.45 | 28.6 | 29.48 | 29.48 | -0.71 (-2.35%) | 3,000,463 |
| 30 Sep 2021 | CNY | 28.71 | 30.63 | 27.6 | 30.19 | 30.19 | +2.12 (+7.55%) | 2,568,975 |
| 29 Sep 2021 | CNY | 28.85 | 29.32 | 27.48 | 28.07 | 28.07 | -0.63 (-2.20%) | 4,237,924 |
| 28 Sep 2021 | CNY | 29.5 | 30.67 | 28.4 | 28.7 | 28.7 | -1 (-3.37%) | 2,940,415 |
| 27 Sep 2021 | CNY | 28.8 | 31.39 | 28.8 | 29.7 | 29.7 | -0.33 (-1.10%) | 3,415,376 |
| 24 Sep 2021 | CNY | 30.22 | 31.17 | 29.4 | 30.03 | 30.03 | +0.07 (+0.23%) | 3,182,029 |
| 23 Sep 2021 | CNY | 30.5 | 31.58 | 29.21 | 29.96 | 29.96 | -1.04 (-3.35%) | 4,216,991 |
| 22 Sep 2021 | CNY | 31.25 | 31.5 | 29.4 | 31 | 31 | -1.4 (-4.32%) | 7,646,312 |
| 17 Sep 2021 | CNY | 34.47 | 34.47 | 28.61 | 32.4 | 32.4 | +0.18 (+0.56%) | 7,451,170 |
| 16 Sep 2021 | CNY | 32.29 | 35.2 | 32.02 | 32.22 | 32.22 | -1.26 (-3.76%) | 7,416,225 |
| 15 Sep 2021 | CNY | 31.91 | 33.55 | 30.41 | 33.48 | 33.48 | +1.88 (+5.95%) | 4,572,677 |
| 14 Sep 2021 | CNY | 32.12 | 34.79 | 30.8 | 31.6 | 31.6 | -0.6 (-1.86%) | 8,045,437 |
| 13 Sep 2021 | CNY | 32.58 | 32.77 | 29.33 | 32.2 | 32.2 | -0.19 (-0.59%) | 8,620,433 |
| 10 Sep 2021 | CNY | 33.59 | 33.59 | 29.35 | 32.39 | 32.39 | -1.09 (-3.26%) | 11,846,880 |
| 9 Sep 2021 | CNY | 33.1 | 34.5 | 33.05 | 33.48 | 33.48 | +0.14 (+0.42%) | 4,178,367 |
| 8 Sep 2021 | CNY | 36.26 | 37.49 | 32.9 | 33.34 | 33.34 | -3.51 (-9.53%) | 8,268,983 |
| 7 Sep 2021 | CNY | 37.1 | 37.87 | 35.72 | 36.85 | 36.85 | -0.25 (-0.67%) | 3,983,010 |
| 6 Sep 2021 | CNY | 38.1 | 38.1 | 34.3 | 37.1 | 37.1 | +0.04 (+0.11%) | 5,984,154 |
| 3 Sep 2021 | CNY | 35.1 | 39.19 | 35.1 | 37.06 | 37.06 | +0.56 (+1.53%) | 6,807,734 |
| 2 Sep 2021 | CNY | 35.7 | 37.61 | 35.11 | 36.5 | 36.5 | -0.02 (-0.05%) | 4,074,345 |
| 1 Sep 2021 | CNY | 39.6 | 39.8 | 33.96 | 36.52 | 36.52 | -2.17 (-5.61%) | 7,275,965 |
| 31 Aug 2021 | CNY | 38.36 | 39.6 | 37.9 | 38.69 | 38.69 | -1.13 (-2.84%) | 5,314,030 |
| 30 Aug 2021 | CNY | 37.59 | 40.69 | 36.5 | 39.82 | 39.82 | +2.12 (+5.62%) | 7,865,082 |
| 27 Aug 2021 | CNY | 35.3 | 37.94 | 34.44 | 37.7 | 37.7 | +2.51 (+7.13%) | 4,630,026 |
| 26 Aug 2021 | CNY | 35.36 | 36.38 | 34.8 | 35.19 | 35.19 | -0.82 (-2.28%) | 3,760,513 |
