| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | CNY | 28.26 | 28.83 | 28.18 | 28.29 | 28.29 | +0.17 (+0.60%) | 1,010,492 |
| 30 Sep 2021 | CNY | 28.19 | 28.49 | 28.05 | 28.12 | 28.12 | -0.07 (-0.25%) | 909,153 |
| 29 Sep 2021 | CNY | 28.93 | 28.93 | 28.1 | 28.19 | 28.19 | -0.77 (-2.66%) | 1,540,954 |
| 28 Sep 2021 | CNY | 28.87 | 29.42 | 28.6 | 28.96 | 28.96 | +0.09 (+0.31%) | 903,332 |
| 27 Sep 2021 | CNY | 28.62 | 29.5 | 28.57 | 28.87 | 28.87 | +0.46 (+1.62%) | 1,705,017 |
| 24 Sep 2021 | CNY | 28.46 | 28.8 | 28.33 | 28.41 | 28.41 | -0.15 (-0.53%) | 662,298 |
| 23 Sep 2021 | CNY | 28.54 | 28.69 | 28.39 | 28.56 | 28.56 | +0.1 (+0.35%) | 904,197 |
| 22 Sep 2021 | CNY | 28.6 | 28.88 | 28.38 | 28.46 | 28.46 | -0.34 (-1.18%) | 880,626 |
| 17 Sep 2021 | CNY | 28.45 | 29.09 | 28.08 | 28.8 | 28.8 | +0.49 (+1.73%) | 1,326,220 |
| 16 Sep 2021 | CNY | 28.13 | 29.33 | 28.08 | 28.31 | 28.31 | +0.18 (+0.64%) | 1,429,983 |
| 15 Sep 2021 | CNY | 28.01 | 28.6 | 27.95 | 28.13 | 28.13 | 0.0 (0.0%) | 1,000,715 |
| 14 Sep 2021 | CNY | 28.95 | 29.17 | 27.98 | 28.13 | 28.13 | -0.79 (-2.73%) | 1,819,674 |
| 13 Sep 2021 | CNY | 29.51 | 29.95 | 28.67 | 28.92 | 28.92 | -0.66 (-2.23%) | 1,906,224 |
| 10 Sep 2021 | CNY | 29.72 | 30.14 | 29.43 | 29.58 | 29.58 | -0.27 (-0.90%) | 1,228,773 |
| 9 Sep 2021 | CNY | 30.31 | 30.47 | 29.66 | 29.85 | 29.85 | -0.51 (-1.68%) | 1,342,504 |
| 8 Sep 2021 | CNY | 30.36 | 30.69 | 30 | 30.36 | 30.36 | -0.19 (-0.62%) | 1,351,134 |
| 7 Sep 2021 | CNY | 30.2 | 30.74 | 29.83 | 30.55 | 30.55 | +0.27 (+0.89%) | 1,805,365 |
| 6 Sep 2021 | CNY | 30.4 | 30.99 | 29.8 | 30.28 | 30.28 | +0.14 (+0.46%) | 2,382,311 |
| 3 Sep 2021 | CNY | 29.11 | 30.43 | 28.7 | 30.14 | 30.14 | +1.24 (+4.29%) | 2,960,844 |
| 2 Sep 2021 | CNY | 29.02 | 29.54 | 28.8 | 28.9 | 28.9 | -0.01 (-0.03%) | 1,568,523 |
| 1 Sep 2021 | CNY | 28.8 | 29.43 | 28.12 | 28.91 | 28.91 | +0.26 (+0.91%) | 2,001,753 |
| 31 Aug 2021 | CNY | 29.1 | 29.65 | 28.5 | 28.65 | 28.65 | -0.64 (-2.19%) | 1,574,159 |
| 30 Aug 2021 | CNY | 29.43 | 29.93 | 28.88 | 29.29 | 29.29 | -0.06 (-0.20%) | 2,201,991 |
| 27 Aug 2021 | CNY | 28.51 | 30.44 | 28.51 | 29.35 | 29.35 | +1.17 (+4.15%) | 3,770,047 |
| 26 Aug 2021 | CNY | 28 | 28.7 | 27.5 | 28.18 | 28.18 | +0.17 (+0.61%) | 1,788,259 |
| 25 Aug 2021 | CNY | 28.88 | 28.88 | 27.6 | 28.01 | 28.01 | -0.29 (-1.02%) | 2,305,165 |
| 24 Aug 2021 | CNY | 27.95 | 28.62 | 27.77 | 28.3 | 28.3 | +0.4 (+1.43%) | 1,365,035 |
| 23 Aug 2021 | CNY | 27.55 | 28.14 | 27.38 | 27.9 | 27.9 | +0.33 (+1.20%) | 1,140,105 |
| 20 Aug 2021 | CNY | 27.75 | 28.02 | 27.16 | 27.57 | 27.57 | -0.48 (-1.71%) | 1,059,640 |
| 19 Aug 2021 | CNY | 27.72 | 28.48 | 27.49 | 28.05 | 28.05 | +0.31 (+1.12%) | 1,553,151 |
