| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 41.33 | 41.99 | 41.15 | 41.5 | 41.5 | +0.34 (+0.83%) | 5,592,631 |
| 14 Oct 2021 | CNY | 41.08 | 41.23 | 40.72 | 41.16 | 41.16 | +0.08 (+0.19%) | 3,258,135 |
| 13 Oct 2021 | CNY | 40.9 | 41.17 | 40.4 | 41.08 | 41.08 | +0.18 (+0.44%) | 3,456,506 |
| 12 Oct 2021 | CNY | 41.27 | 41.27 | 40.6 | 40.9 | 40.9 | -0.54 (-1.30%) | 3,902,601 |
| 11 Oct 2021 | CNY | 40.88 | 41.92 | 40.72 | 41.44 | 41.44 | +0.76 (+1.87%) | 6,053,644 |
| 8 Oct 2021 | CNY | 40.69 | 41.1 | 40.52 | 40.68 | 40.68 | +0.27 (+0.67%) | 3,677,247 |
| 30 Sep 2021 | CNY | 40.31 | 40.69 | 40.14 | 40.41 | 40.41 | +0.38 (+0.95%) | 3,742,103 |
| 29 Sep 2021 | CNY | 41 | 41.28 | 40 | 40.03 | 40.03 | -1.26 (-3.05%) | 7,396,892 |
| 28 Sep 2021 | CNY | 41.34 | 42.13 | 41.24 | 41.29 | 41.29 | -0.24 (-0.58%) | 5,017,654 |
| 27 Sep 2021 | CNY | 42.45 | 42.75 | 41.33 | 41.53 | 41.53 | -0.92 (-2.17%) | 6,133,589 |
| 24 Sep 2021 | CNY | 42.63 | 42.78 | 42.03 | 42.45 | 42.45 | -0.17 (-0.40%) | 6,234,219 |
| 23 Sep 2021 | CNY | 41.85 | 42.83 | 41.85 | 42.62 | 42.62 | +0.71 (+1.69%) | 6,730,581 |
| 22 Sep 2021 | CNY | 42.01 | 42.06 | 41.48 | 41.91 | 41.91 | -0.6 (-1.41%) | 5,547,503 |
| 17 Sep 2021 | CNY | 43.3 | 43.6 | 42.08 | 42.51 | 42.51 | +0.13 (+0.31%) | 10,038,283 |
| 16 Sep 2021 | CNY | 41.52 | 43.78 | 41.42 | 42.38 | 42.38 | +0.87 (+2.10%) | 15,107,339 |
| 15 Sep 2021 | CNY | 41.31 | 41.63 | 40.83 | 41.51 | 41.51 | +0.2 (+0.48%) | 6,267,583 |
| 14 Sep 2021 | CNY | 42.05 | 42.44 | 41.31 | 41.31 | 41.31 | -0.77 (-1.83%) | 7,982,500 |
| 13 Sep 2021 | CNY | 42.68 | 42.75 | 41.96 | 42.08 | 42.08 | -0.56 (-1.31%) | 6,998,558 |
| 10 Sep 2021 | CNY | 42.57 | 42.8 | 42.11 | 42.64 | 42.64 | +0.07 (+0.16%) | 7,527,625 |
| 9 Sep 2021 | CNY | 42.33 | 42.9 | 42.01 | 42.57 | 42.57 | +0.12 (+0.28%) | 7,501,604 |
| 8 Sep 2021 | CNY | 42.76 | 42.92 | 42.12 | 42.45 | 42.45 | -0.31 (-0.72%) | 7,560,995 |
| 7 Sep 2021 | CNY | 42.63 | 43.13 | 42.35 | 42.76 | 42.76 | +0.11 (+0.26%) | 7,263,024 |
| 6 Sep 2021 | CNY | 42 | 42.84 | 41.52 | 42.65 | 42.65 | +0.58 (+1.38%) | 7,889,400 |
| 3 Sep 2021 | CNY | 41.89 | 42.65 | 41.89 | 42.07 | 42.07 | +0.18 (+0.43%) | 8,273,336 |
| 2 Sep 2021 | CNY | 42.35 | 42.35 | 41.63 | 41.89 | 41.89 | -0.73 (-1.71%) | 8,556,486 |
| 1 Sep 2021 | CNY | 42.36 | 43 | 41.54 | 42.62 | 42.62 | +0.26 (+0.61%) | 11,792,086 |
| 31 Aug 2021 | CNY | 43.5 | 43.59 | 41.38 | 42.36 | 42.36 | -0.85 (-1.97%) | 13,569,321 |
| 30 Aug 2021 | CNY | 42.72 | 44.64 | 42.7 | 43.21 | 43.21 | +0.53 (+1.24%) | 14,253,325 |
| 27 Aug 2021 | CNY | 44 | 44.1 | 42.3 | 42.68 | 42.68 | -1.64 (-3.70%) | 16,627,458 |
| 26 Aug 2021 | CNY | 45.31 | 46.25 | 44.32 | 44.32 | 44.32 | -1.27 (-2.79%) | 12,620,194 |
