| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 28.17 | 29.58 | 27.23 | 27.32 | 27.32 | -1.01 (-3.57%) | 2,230,971 |
| 28 Sep 2021 | CNY | 28.41 | 28.89 | 27.87 | 28.33 | 28.33 | -0.63 (-2.18%) | 1,577,440 |
| 27 Sep 2021 | CNY | 29.9 | 30.05 | 28.16 | 28.96 | 28.96 | -1 (-3.34%) | 2,205,586 |
| 24 Sep 2021 | CNY | 30.4 | 31.37 | 29.75 | 29.96 | 29.96 | -0.85 (-2.76%) | 2,609,329 |
| 23 Sep 2021 | CNY | 31.35 | 32.49 | 30.71 | 30.81 | 30.81 | -0.11 (-0.36%) | 2,572,840 |
| 22 Sep 2021 | CNY | 30.29 | 31.59 | 30.28 | 30.92 | 30.92 | -0.4 (-1.28%) | 2,230,640 |
| 17 Sep 2021 | CNY | 31.85 | 32.74 | 30.05 | 31.32 | 31.32 | -0.8 (-2.49%) | 4,428,811 |
| 16 Sep 2021 | CNY | 34.2 | 35.3 | 32.09 | 32.12 | 32.12 | -2.08 (-6.08%) | 4,395,962 |
| 15 Sep 2021 | CNY | 33.63 | 35.8 | 33.61 | 34.2 | 34.2 | +0.29 (+0.86%) | 4,281,911 |
| 14 Sep 2021 | CNY | 33.09 | 35.68 | 32.27 | 33.91 | 33.91 | +1.17 (+3.57%) | 5,215,119 |
| 13 Sep 2021 | CNY | 34.1 | 34.68 | 31.8 | 32.74 | 32.74 | -1.57 (-4.58%) | 4,012,064 |
| 10 Sep 2021 | CNY | 34.7 | 34.95 | 32.52 | 34.31 | 34.31 | +0.51 (+1.51%) | 3,044,534 |
| 9 Sep 2021 | CNY | 35.07 | 35.56 | 33.52 | 33.8 | 33.8 | -0.6 (-1.74%) | 3,476,911 |
| 8 Sep 2021 | CNY | 37.14 | 37.62 | 34.01 | 34.4 | 34.4 | -2.2 (-6.01%) | 5,503,333 |
| 7 Sep 2021 | CNY | 34.57 | 37.88 | 33.44 | 36.6 | 36.6 | +2.24 (+6.52%) | 6,851,719 |
| 6 Sep 2021 | CNY | 33.5 | 37.22 | 33.5 | 34.36 | 34.36 | +1.79 (+5.50%) | 7,179,404 |
| 3 Sep 2021 | CNY | 37.75 | 38.39 | 31.88 | 32.57 | 32.57 | -6.04 (-15.64%) | 9,150,443 |
| 2 Sep 2021 | CNY | 38.8 | 41 | 37.51 | 38.61 | 38.61 | -0.01 (-0.03%) | 6,185,282 |
| 1 Sep 2021 | CNY | 40 | 41.67 | 36.74 | 38.62 | 38.62 | -0.85 (-2.15%) | 9,890,081 |
| 31 Aug 2021 | CNY | 35.88 | 39.93 | 35.11 | 39.47 | 39.47 | +4.49 (+12.84%) | 8,891,423 |
| 30 Aug 2021 | CNY | 32.28 | 36 | 32.01 | 34.98 | 34.98 | +2.54 (+7.83%) | 5,716,502 |
| 27 Aug 2021 | CNY | 33.09 | 34.87 | 31.57 | 32.44 | 32.44 | -0.63 (-1.91%) | 4,521,005 |
| 26 Aug 2021 | CNY | 31 | 36.47 | 31 | 33.07 | 33.07 | +1.77 (+5.65%) | 5,337,206 |
| 25 Aug 2021 | CNY | 30.31 | 31.62 | 29.62 | 31.3 | 31.3 | +0.91 (+2.99%) | 2,862,927 |
| 24 Aug 2021 | CNY | 30 | 31.65 | 29.86 | 30.39 | 30.39 | +0.01 (+0.03%) | 3,227,381 |
| 23 Aug 2021 | CNY | 29.04 | 30.45 | 28.29 | 30.38 | 30.38 | +2.05 (+7.24%) | 3,435,358 |
| 20 Aug 2021 | CNY | 29.52 | 29.52 | 28.01 | 28.33 | 28.33 | -1.16 (-3.93%) | 3,260,913 |
| 19 Aug 2021 | CNY | 30.59 | 30.59 | 29.13 | 29.49 | 29.49 | -0.85 (-2.80%) | 2,415,824 |
| 18 Aug 2021 | CNY | 31.21 | 31.51 | 29.65 | 30.34 | 30.34 | -0.56 (-1.81%) | 2,500,558 |
| 17 Aug 2021 | CNY | 32 | 32.75 | 30.8 | 30.9 | 30.9 | -1.51 (-4.66%) | 2,329,492 |
