| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 36.9 | 39.7 | 36.81 | 39.37 | 39.37 | +2.09 (+5.61%) | 14,852,924 |
| 29 Sep 2021 | CNY | 38.05 | 38.5 | 35.86 | 37.28 | 37.28 | -0.72 (-1.89%) | 22,782,282 |
| 28 Sep 2021 | CNY | 37.67 | 39.27 | 37 | 38 | 38 | -0.52 (-1.35%) | 11,103,236 |
| 27 Sep 2021 | CNY | 42.01 | 42.85 | 38.08 | 38.52 | 38.52 | -3.79 (-8.96%) | 20,447,692 |
| 24 Sep 2021 | CNY | 41.66 | 42.94 | 40.2 | 42.31 | 42.31 | -0.5 (-1.17%) | 19,987,059 |
| 23 Sep 2021 | CNY | 41.39 | 43.8 | 41.03 | 42.81 | 42.81 | +1.96 (+4.80%) | 22,656,517 |
| 22 Sep 2021 | CNY | 42.1 | 42.88 | 39.59 | 40.85 | 40.85 | -1.55 (-3.66%) | 20,596,265 |
| 17 Sep 2021 | CNY | 45.88 | 46.7 | 41.57 | 42.4 | 42.4 | -3.79 (-8.21%) | 25,736,556 |
| 16 Sep 2021 | CNY | 44.15 | 48.26 | 42.89 | 46.19 | 46.19 | +2.19 (+4.98%) | 24,245,516 |
| 15 Sep 2021 | CNY | 42 | 44.14 | 41.2 | 44 | 44 | +1.3 (+3.04%) | 18,306,559 |
| 14 Sep 2021 | CNY | 45 | 45.97 | 42.28 | 42.7 | 42.7 | -1.17 (-2.67%) | 21,306,641 |
| 13 Sep 2021 | CNY | 42.42 | 44.7 | 42.38 | 43.87 | 43.87 | +1.87 (+4.45%) | 23,088,260 |
| 10 Sep 2021 | CNY | 43.49 | 43.49 | 40.54 | 42 | 42 | -1.66 (-3.80%) | 26,716,162 |
| 9 Sep 2021 | CNY | 44.19 | 45.21 | 41.73 | 43.66 | 43.66 | -1.24 (-2.76%) | 30,490,144 |
| 8 Sep 2021 | CNY | 42.68 | 44.9 | 41.7 | 44.9 | 44.9 | +4.08 (+10.00%) | 55,138,696 |
| 7 Sep 2021 | CNY | 37.34 | 40.82 | 36.58 | 40.82 | 40.82 | +3.71 (+10.00%) | 20,796,151 |
| 6 Sep 2021 | CNY | 34.78 | 37.36 | 34.64 | 37.11 | 37.11 | +2.33 (+6.70%) | 12,535,963 |
| 3 Sep 2021 | CNY | 36.6 | 36.76 | 34.1 | 34.78 | 34.78 | -2.24 (-6.05%) | 12,658,074 |
| 2 Sep 2021 | CNY | 37.37 | 37.5 | 36.52 | 37.02 | 37.02 | -0.43 (-1.15%) | 8,816,508 |
| 1 Sep 2021 | CNY | 36 | 37.99 | 35.81 | 37.45 | 37.45 | +0.49 (+1.33%) | 13,438,411 |
| 31 Aug 2021 | CNY | 37.3 | 39.18 | 36.2 | 36.96 | 36.96 | +0.77 (+2.13%) | 24,967,452 |
| 30 Aug 2021 | CNY | 34.6 | 36.2 | 33.6 | 36.19 | 36.19 | +1.57 (+4.53%) | 14,665,183 |
| 27 Aug 2021 | CNY | 34.2 | 35.18 | 34.08 | 34.62 | 34.62 | +0.2 (+0.58%) | 5,933,047 |
| 26 Aug 2021 | CNY | 34.34 | 35.47 | 34.2 | 34.42 | 34.42 | +0.08 (+0.23%) | 7,558,220 |
| 25 Aug 2021 | CNY | 34.5 | 35.19 | 34 | 34.34 | 34.34 | -0.66 (-1.89%) | 8,606,837 |
| 24 Aug 2021 | CNY | 33.26 | 35.44 | 32.75 | 35 | 35 | +1.75 (+5.26%) | 13,109,002 |
| 23 Aug 2021 | CNY | 32.87 | 33.58 | 32.65 | 33.25 | 33.25 | +0.6 (+1.84%) | 5,571,392 |
| 20 Aug 2021 | CNY | 33.46 | 33.58 | 31.75 | 32.65 | 32.65 | -0.81 (-2.42%) | 6,990,949 |
| 19 Aug 2021 | CNY | 33.68 | 34 | 32.67 | 33.46 | 33.46 | -0.19 (-0.56%) | 6,872,813 |
| 18 Aug 2021 | CNY | 34.09 | 34.44 | 33.12 | 33.65 | 33.65 | -0.58 (-1.69%) | 8,659,159 |
