| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 31.99 | 33.47 | 31.25 | 32.3 | 32.3 | +0.91 (+2.90%) | 3,859,582 |
| 29 Sep 2021 | CNY | 32.18 | 34.19 | 31.03 | 31.39 | 31.39 | -0.79 (-2.45%) | 4,756,390 |
| 28 Sep 2021 | CNY | 29.89 | 35.18 | 29.2 | 32.18 | 32.18 | +1.6 (+5.23%) | 7,252,961 |
| 27 Sep 2021 | CNY | 27.84 | 31.3 | 27.75 | 30.58 | 30.58 | +3.29 (+12.06%) | 6,686,792 |
| 24 Sep 2021 | CNY | 26.15 | 27.96 | 26.15 | 27.29 | 27.29 | +1.14 (+4.36%) | 3,819,147 |
| 23 Sep 2021 | CNY | 26.88 | 27.22 | 25.67 | 26.15 | 26.15 | -0.86 (-3.18%) | 2,636,489 |
| 22 Sep 2021 | CNY | 25.65 | 27.43 | 25.4 | 27.01 | 27.01 | +1.59 (+6.25%) | 3,009,019 |
| 17 Sep 2021 | CNY | 25.01 | 26.15 | 25.01 | 25.42 | 25.42 | +0.41 (+1.64%) | 2,027,518 |
| 16 Sep 2021 | CNY | 27.1 | 27.1 | 25 | 25.01 | 25.01 | -2.14 (-7.88%) | 2,579,620 |
| 15 Sep 2021 | CNY | 26.53 | 27.5 | 25.85 | 27.15 | 27.15 | +0.62 (+2.34%) | 2,725,510 |
| 14 Sep 2021 | CNY | 26.6 | 27.3 | 26.38 | 26.53 | 26.53 | -0.07 (-0.26%) | 1,447,452 |
| 13 Sep 2021 | CNY | 27.84 | 27.85 | 26.44 | 26.6 | 26.6 | -1.25 (-4.49%) | 2,514,841 |
| 10 Sep 2021 | CNY | 27.82 | 28.77 | 27.35 | 27.85 | 27.85 | -0.05 (-0.18%) | 2,360,973 |
| 9 Sep 2021 | CNY | 28.83 | 28.96 | 27.45 | 27.9 | 27.9 | -1.21 (-4.16%) | 3,006,790 |
| 8 Sep 2021 | CNY | 28.38 | 29.98 | 28.38 | 29.11 | 29.11 | +0.86 (+3.04%) | 4,193,114 |
| 7 Sep 2021 | CNY | 28.34 | 28.75 | 27.8 | 28.25 | 28.25 | -0.32 (-1.12%) | 2,256,588 |
| 6 Sep 2021 | CNY | 28.8 | 29.51 | 27.97 | 28.57 | 28.57 | -0.15 (-0.52%) | 2,464,816 |
| 3 Sep 2021 | CNY | 28.96 | 31.11 | 28.45 | 28.72 | 28.72 | -0.1 (-0.35%) | 4,033,062 |
| 2 Sep 2021 | CNY | 27.26 | 29.4 | 27.01 | 28.82 | 28.82 | +1.52 (+5.57%) | 3,893,193 |
| 1 Sep 2021 | CNY | 27.69 | 28.27 | 27 | 27.3 | 27.3 | -0.67 (-2.40%) | 3,222,385 |
| 31 Aug 2021 | CNY | 27.95 | 28.79 | 27.52 | 27.97 | 27.97 | -0.11 (-0.39%) | 3,288,941 |
| 30 Aug 2021 | CNY | 27.2 | 29.19 | 27.2 | 28.08 | 28.08 | -0.09 (-0.32%) | 4,777,533 |
| 27 Aug 2021 | CNY | 31.2 | 31.2 | 27.36 | 28.17 | 28.17 | -6.03 (-17.63%) | 9,719,781 |
| 26 Aug 2021 | CNY | 33.75 | 35.75 | 33.37 | 34.2 | 34.2 | +1.13 (+3.42%) | 6,109,954 |
| 25 Aug 2021 | CNY | 33.09 | 33.59 | 31.8 | 33.07 | 33.07 | -0.02 (-0.06%) | 3,154,897 |
| 24 Aug 2021 | CNY | 33.59 | 34.1 | 32.36 | 33.09 | 33.09 | -0.21 (-0.63%) | 2,857,261 |
| 23 Aug 2021 | CNY | 32.31 | 33.59 | 32.31 | 33.3 | 33.3 | +0.81 (+2.49%) | 2,243,751 |
| 20 Aug 2021 | CNY | 33.35 | 33.95 | 31.66 | 32.49 | 32.49 | -1.11 (-3.30%) | 3,118,571 |
| 19 Aug 2021 | CNY | 34.45 | 34.5 | 32.57 | 33.6 | 33.6 | -1.2 (-3.45%) | 3,053,030 |
| 18 Aug 2021 | CNY | 34.7 | 36.2 | 33.23 | 34.8 | 34.8 | +0.38 (+1.10%) | 4,038,252 |
