| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | CNY | 30.56 | 32.2 | 30.31 | 31.26 | 31.26 | +0.93 (+3.07%) | 10,368,899 |
| 24 Sep 2021 | CNY | 30.75 | 31.17 | 30.28 | 30.33 | 30.33 | -0.58 (-1.88%) | 5,472,513 |
| 23 Sep 2021 | CNY | 30.65 | 31.45 | 30.4 | 30.91 | 30.91 | +0.32 (+1.05%) | 6,965,076 |
| 22 Sep 2021 | CNY | 30 | 31.15 | 29.95 | 30.59 | 30.59 | +0.13 (+0.43%) | 5,252,314 |
| 17 Sep 2021 | CNY | 30.27 | 30.88 | 29.98 | 30.46 | 30.46 | +0.31 (+1.03%) | 8,031,057 |
| 16 Sep 2021 | CNY | 31.4 | 31.61 | 30.14 | 30.15 | 30.15 | -1.41 (-4.47%) | 8,513,366 |
| 15 Sep 2021 | CNY | 31.45 | 31.71 | 30.9 | 31.56 | 31.56 | +0.07 (+0.22%) | 7,515,588 |
| 14 Sep 2021 | CNY | 32.1 | 32.55 | 31.4 | 31.49 | 31.49 | -0.31 (-0.97%) | 8,489,161 |
| 13 Sep 2021 | CNY | 32.72 | 32.8 | 31.73 | 31.8 | 31.8 | -1.38 (-4.16%) | 10,723,133 |
| 10 Sep 2021 | CNY | 32.26 | 33.53 | 31.38 | 33.18 | 33.18 | +0.73 (+2.25%) | 18,858,480 |
| 9 Sep 2021 | CNY | 32.7 | 33.06 | 32.31 | 32.45 | 32.45 | -0.25 (-0.76%) | 8,143,996 |
| 8 Sep 2021 | CNY | 33.38 | 33.72 | 32.7 | 32.7 | 32.7 | -0.8 (-2.39%) | 12,355,522 |
| 7 Sep 2021 | CNY | 33.89 | 33.97 | 33.21 | 33.5 | 33.5 | -0.43 (-1.27%) | 10,873,687 |
| 6 Sep 2021 | CNY | 33.24 | 34.48 | 33.1 | 33.93 | 33.93 | +0.32 (+0.95%) | 11,142,092 |
| 3 Sep 2021 | CNY | 32.94 | 34.38 | 32.7 | 33.61 | 33.61 | +0.36 (+1.08%) | 15,264,740 |
| 2 Sep 2021 | CNY | 32.57 | 33.59 | 32.55 | 33.25 | 33.25 | +0.29 (+0.88%) | 12,357,635 |
| 1 Sep 2021 | CNY | 33.58 | 33.99 | 32.18 | 32.96 | 32.96 | -0.71 (-2.11%) | 17,400,477 |
| 31 Aug 2021 | CNY | 35.7 | 35.99 | 33.1 | 33.67 | 33.67 | -2.41 (-6.68%) | 26,641,766 |
| 30 Aug 2021 | CNY | 35.85 | 37.27 | 35.36 | 36.08 | 36.08 | +0.31 (+0.87%) | 21,180,765 |
| 27 Aug 2021 | CNY | 36 | 36.52 | 35.12 | 35.77 | 35.77 | -0.63 (-1.73%) | 22,479,137 |
| 26 Aug 2021 | CNY | 35.95 | 38.44 | 35.81 | 36.4 | 36.4 | +0.49 (+1.36%) | 31,810,109 |
| 25 Aug 2021 | CNY | 36.3 | 37.48 | 35.73 | 35.91 | 35.91 | -0.84 (-2.29%) | 26,576,048 |
| 24 Aug 2021 | CNY | 36.49 | 38.58 | 34.9 | 36.75 | 36.75 | +0.68 (+1.89%) | 40,584,124 |
| 23 Aug 2021 | CNY | 35.4 | 36.84 | 34.36 | 36.07 | 36.07 | +0.44 (+1.23%) | 35,543,217 |
| 20 Aug 2021 | CNY | 37.37 | 38.49 | 35.28 | 35.63 | 35.63 | -3.08 (-7.96%) | 51,855,645 |
| 19 Aug 2021 | CNY | 34.6 | 40.79 | 34.3 | 38.71 | 38.71 | +3.46 (+9.82%) | 81,903,523 |
| 18 Aug 2021 | CNY | 40.99 | 41 | 32.82 | 35.25 | 35.25 | 0.0 (0.0%) | 115,881,157 |
