| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 38.98 | 39.49 | 38.81 | 39.05 | 39.05 | +0.07 (+0.18%) | 40,225,796 |
| 14 Oct 2021 | CNY | 39.03 | 39.32 | 38.82 | 38.98 | 38.98 | -0.12 (-0.31%) | 27,145,697 |
| 13 Oct 2021 | CNY | 39.22 | 39.43 | 38.52 | 39.1 | 39.1 | -0.34 (-0.86%) | 45,331,658 |
| 12 Oct 2021 | CNY | 39.52 | 39.88 | 39.27 | 39.44 | 39.44 | -0.41 (-1.03%) | 43,544,252 |
| 11 Oct 2021 | CNY | 39.99 | 40.12 | 39.54 | 39.85 | 39.85 | +0.04 (+0.10%) | 55,819,304 |
| 8 Oct 2021 | CNY | 38.88 | 39.96 | 38.37 | 39.81 | 39.81 | +1.06 (+2.74%) | 82,685,450 |
| 30 Sep 2021 | CNY | 39.29 | 39.46 | 38.73 | 38.75 | 38.75 | -0.55 (-1.40%) | 67,332,578 |
| 29 Sep 2021 | CNY | 38.82 | 39.6 | 38.46 | 39.3 | 39.3 | +1.19 (+3.12%) | 104,737,322 |
| 28 Sep 2021 | CNY | 38.1 | 38.53 | 37.72 | 38.11 | 38.11 | -0.33 (-0.86%) | 46,611,034 |
| 27 Sep 2021 | CNY | 37.83 | 39.25 | 37.55 | 38.44 | 38.44 | +0.53 (+1.40%) | 74,025,028 |
| 24 Sep 2021 | CNY | 38 | 38.43 | 37.75 | 37.91 | 37.91 | -0.2 (-0.52%) | 43,610,921 |
| 23 Sep 2021 | CNY | 37.96 | 38.48 | 37.88 | 38.11 | 38.11 | +0.32 (+0.85%) | 51,706,366 |
| 22 Sep 2021 | CNY | 37.57 | 37.92 | 37.44 | 37.79 | 37.79 | -0.47 (-1.23%) | 36,804,323 |
| 17 Sep 2021 | CNY | 38.09 | 38.38 | 37.44 | 38.26 | 38.26 | +0.05 (+0.13%) | 72,454,537 |
| 16 Sep 2021 | CNY | 38.8 | 39.09 | 38.19 | 38.21 | 38.21 | -0.78 (-2.00%) | 77,409,322 |
| 15 Sep 2021 | CNY | 40.03 | 40.05 | 38.69 | 38.99 | 38.99 | -1.22 (-3.03%) | 107,648,800 |
| 14 Sep 2021 | CNY | 40.95 | 41.3 | 40.17 | 40.21 | 40.21 | -0.59 (-1.45%) | 63,968,409 |
| 13 Sep 2021 | CNY | 41.26 | 41.39 | 40.61 | 40.8 | 40.8 | -0.44 (-1.07%) | 59,412,607 |
| 10 Sep 2021 | CNY | 41.5 | 41.66 | 41.13 | 41.24 | 41.24 | -0.22 (-0.53%) | 59,032,322 |
| 9 Sep 2021 | CNY | 41.37 | 41.79 | 41.26 | 41.46 | 41.46 | -0.07 (-0.17%) | 48,036,806 |
| 8 Sep 2021 | CNY | 41.6 | 41.67 | 41.27 | 41.53 | 41.53 | -0.22 (-0.53%) | 71,079,050 |
| 7 Sep 2021 | CNY | 41.29 | 41.83 | 40.91 | 41.75 | 41.75 | +0.36 (+0.87%) | 70,159,754 |
| 6 Sep 2021 | CNY | 40.86 | 41.57 | 40.75 | 41.39 | 41.39 | +0.8 (+1.97%) | 89,379,170 |
| 3 Sep 2021 | CNY | 40.48 | 40.88 | 40.2 | 40.59 | 40.59 | +0.12 (+0.30%) | 81,983,523 |
| 2 Sep 2021 | CNY | 41.66 | 41.66 | 40.16 | 40.47 | 40.47 | -1.19 (-2.86%) | 104,376,928 |
| 1 Sep 2021 | CNY | 41.5 | 41.88 | 40.72 | 41.66 | 41.66 | +0.56 (+1.36%) | 90,621,797 |
| 31 Aug 2021 | CNY | 41.2 | 41.96 | 40.3 | 41.1 | 41.1 | +0.1 (+0.24%) | 65,468,076 |
| 30 Aug 2021 | CNY | 42.85 | 42.96 | 40.82 | 41 | 41 | -1.83 (-4.27%) | 82,576,878 |
| 27 Aug 2021 | CNY | 43 | 43.45 | 42.81 | 42.83 | 42.83 | -0.31 (-0.72%) | 33,754,969 |
| 26 Aug 2021 | CNY | 44.1 | 44.1 | 43 | 43.14 | 43.14 | -1.27 (-2.86%) | 54,996,625 |
