| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2021 | CNY | 36.84 | 39.26 | 35.89 | 36.99 | 36.99 | +0.69 (+1.90%) | 117,292,127 |
| 22 Sep 2021 | CNY | 37.65 | 37.65 | 35.49 | 36.3 | 36.3 | -1.03 (-2.76%) | 103,513,947 |
| 17 Sep 2021 | CNY | 34.1 | 37.33 | 32.68 | 37.33 | 37.33 | +3.39 (+9.99%) | 123,063,566 |
| 16 Sep 2021 | CNY | 35.31 | 35.89 | 32.71 | 33.94 | 33.94 | -2.31 (-6.37%) | 98,801,589 |
| 15 Sep 2021 | CNY | 36.97 | 37.12 | 35.08 | 36.25 | 36.25 | +0.25 (+0.69%) | 81,143,101 |
| 14 Sep 2021 | CNY | 36.11 | 38.59 | 35.1 | 36 | 36 | -1.41 (-3.77%) | 107,353,812 |
| 13 Sep 2021 | CNY | 35.08 | 37.5 | 33.5 | 37.41 | 37.41 | +2.91 (+8.43%) | 119,186,839 |
| 10 Sep 2021 | CNY | 32.3 | 35.29 | 31.48 | 34.5 | 34.5 | +1.73 (+5.28%) | 107,820,935 |
| 9 Sep 2021 | CNY | 31.41 | 33.21 | 31.03 | 32.77 | 32.77 | +1.2 (+3.80%) | 87,698,328 |
| 8 Sep 2021 | CNY | 29.36 | 31.93 | 29.06 | 31.57 | 31.57 | +1.97 (+6.66%) | 106,147,860 |
| 7 Sep 2021 | CNY | 29.19 | 30.6 | 28.5 | 29.6 | 29.6 | +0.53 (+1.82%) | 98,238,147 |
| 6 Sep 2021 | CNY | 29.5 | 30.29 | 27.58 | 29.07 | 29.07 | -1.52 (-4.97%) | 110,719,803 |
| 3 Sep 2021 | CNY | 33.09 | 34.43 | 30.4 | 30.59 | 30.59 | -3.19 (-9.44%) | 110,150,567 |
| 2 Sep 2021 | CNY | 32.75 | 35.3 | 32.71 | 33.78 | 33.78 | +1.06 (+3.24%) | 86,918,549 |
| 1 Sep 2021 | CNY | 34.62 | 35.99 | 31.2 | 32.72 | 32.72 | -1.93 (-5.57%) | 108,529,071 |
| 31 Aug 2021 | CNY | 32.99 | 35 | 32.73 | 34.65 | 34.65 | +1.66 (+5.03%) | 99,680,145 |
| 30 Aug 2021 | CNY | 33.61 | 36.48 | 32.28 | 32.99 | 32.99 | -1.47 (-4.27%) | 153,558,147 |
| 27 Aug 2021 | CNY | 31.86 | 34.86 | 30.58 | 34.46 | 34.46 | +2.77 (+8.74%) | 118,245,253 |
| 26 Aug 2021 | CNY | 32.13 | 32.5 | 30.66 | 31.69 | 31.69 | -1.71 (-5.12%) | 98,290,468 |
| 25 Aug 2021 | CNY | 30.88 | 33.99 | 30.31 | 33.4 | 33.4 | +2.5 (+8.09%) | 131,107,397 |
| 24 Aug 2021 | CNY | 30.12 | 32.43 | 30.12 | 30.9 | 30.9 | +0.82 (+2.73%) | 105,384,757 |
| 23 Aug 2021 | CNY | 30 | 30.99 | 28.67 | 30.08 | 30.08 | +1.61 (+5.66%) | 146,432,512 |
| 20 Aug 2021 | CNY | 25.63 | 28.47 | 25.5 | 28.47 | 28.47 | +2.59 (+10.01%) | 147,654,553 |
| 19 Aug 2021 | CNY | 23.78 | 26.57 | 23.56 | 25.88 | 25.88 | +1.73 (+7.16%) | 138,416,370 |
| 18 Aug 2021 | CNY | 23.92 | 24.85 | 23.2 | 24.15 | 24.15 | +0.25 (+1.05%) | 72,907,892 |
| 17 Aug 2021 | CNY | 24.46 | 25.23 | 23.42 | 23.9 | 23.9 | -1.04 (-4.17%) | 89,173,995 |
| 16 Aug 2021 | CNY | 27.02 | 27.17 | 24.78 | 24.94 | 24.94 | -2.56 (-9.31%) | 129,004,010 |
| 13 Aug 2021 | CNY | 24.6 | 28.13 | 24.5 | 27.5 | 27.5 | +1.93 (+7.55%) | 159,924,248 |
| 12 Aug 2021 | CNY | 25.52 | 26.36 | 24.45 | 25.57 | 25.57 | -0.6 (-2.29%) | 90,056,944 |
| 11 Aug 2021 | CNY | 24.33 | 26.86 | 24.18 | 26.17 | 26.17 | +1.24 (+4.97%) | 129,914,964 |
