| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 37.79 | 37.98 | 36.41 | 37.2 | 37.2 | +0.25 (+0.68%) | 4,480,299 |
| 8 Oct 2021 | CNY | 37.86 | 37.86 | 36.18 | 36.95 | 36.95 | -0.4 (-1.07%) | 3,649,115 |
| 30 Sep 2021 | CNY | 37.11 | 37.79 | 36.23 | 37.35 | 37.35 | +0.24 (+0.65%) | 6,643,773 |
| 29 Sep 2021 | CNY | 37.3 | 37.73 | 35.19 | 37.11 | 37.11 | -0.19 (-0.51%) | 10,876,648 |
| 28 Sep 2021 | CNY | 37.32 | 38.17 | 36.88 | 37.3 | 37.3 | -0.25 (-0.67%) | 6,198,070 |
| 27 Sep 2021 | CNY | 38.72 | 39.55 | 36.95 | 37.55 | 37.55 | -1.44 (-3.69%) | 10,701,010 |
| 24 Sep 2021 | CNY | 38.6 | 39.9 | 38.6 | 38.99 | 38.99 | -0.01 (-0.03%) | 4,921,360 |
| 23 Sep 2021 | CNY | 39.79 | 40 | 38.22 | 39 | 39 | -1.06 (-2.65%) | 7,234,994 |
| 22 Sep 2021 | CNY | 38.6 | 40.36 | 38.5 | 40.06 | 40.06 | +0.51 (+1.29%) | 7,214,295 |
| 17 Sep 2021 | CNY | 39.47 | 39.79 | 38.44 | 39.55 | 39.55 | +0.05 (+0.13%) | 8,288,267 |
| 16 Sep 2021 | CNY | 38.57 | 39.77 | 38.18 | 39.5 | 39.5 | +0.98 (+2.54%) | 9,321,883 |
| 15 Sep 2021 | CNY | 38.13 | 38.8 | 37.7 | 38.52 | 38.52 | +0.14 (+0.36%) | 4,703,627 |
| 14 Sep 2021 | CNY | 38.9 | 39.28 | 38.05 | 38.38 | 38.38 | -0.53 (-1.36%) | 7,960,957 |
| 13 Sep 2021 | CNY | 38.5 | 40.8 | 37.17 | 38.91 | 38.91 | +0.57 (+1.49%) | 11,844,925 |
| 10 Sep 2021 | CNY | 38.81 | 39.35 | 38.05 | 38.34 | 38.34 | -0.46 (-1.19%) | 7,756,883 |
| 9 Sep 2021 | CNY | 38.69 | 39.25 | 38.23 | 38.8 | 38.8 | +0.05 (+0.13%) | 8,058,935 |
| 8 Sep 2021 | CNY | 38.65 | 39.2 | 38.04 | 38.75 | 38.75 | -0.36 (-0.92%) | 6,517,660 |
| 7 Sep 2021 | CNY | 38.79 | 39.45 | 38.2 | 39.11 | 39.11 | +0.3 (+0.77%) | 10,472,119 |
| 6 Sep 2021 | CNY | 39.23 | 39.71 | 37.71 | 38.81 | 38.81 | +0.62 (+1.62%) | 24,838,685 |
| 3 Sep 2021 | CNY | 37 | 38.39 | 36.68 | 38.19 | 38.19 | +1.51 (+4.12%) | 16,825,412 |
| 2 Sep 2021 | CNY | 36.12 | 37.48 | 36.01 | 36.68 | 36.68 | +0.44 (+1.21%) | 12,491,163 |
| 1 Sep 2021 | CNY | 35.7 | 37 | 33.58 | 36.24 | 36.24 | +1.01 (+2.87%) | 13,746,905 |
| 31 Aug 2021 | CNY | 36.1 | 36.36 | 34.81 | 35.23 | 35.23 | -1.14 (-3.13%) | 10,373,651 |
| 30 Aug 2021 | CNY | 35.15 | 37.45 | 35.02 | 36.37 | 36.37 | +1.06 (+3.00%) | 15,203,430 |
| 27 Aug 2021 | CNY | 36.8 | 37.85 | 35.2 | 35.31 | 35.31 | -1.44 (-3.92%) | 11,354,534 |
| 26 Aug 2021 | CNY | 36.6 | 39.18 | 36 | 36.75 | 36.75 | +0.15 (+0.41%) | 15,972,971 |
| 25 Aug 2021 | CNY | 36.6 | 36.6 | 36.6 | 36.6 | 36.6 | 0.0 (0.0%) | 0 |
| 24 Aug 2021 | CNY | 36.8 | 37.22 | 36 | 36.6 | 36.6 | +0.14 (+0.38%) | 9,881,915 |
| 23 Aug 2021 | CNY | 34.82 | 36.62 | 34.4 | 36.46 | 36.46 | +1.63 (+4.68%) | 11,933,888 |
| 20 Aug 2021 | CNY | 35.35 | 35.98 | 34 | 34.83 | 34.83 | -0.02 (-0.06%) | 9,003,286 |
