| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 37.8 | 38 | 36.99 | 37.3 | 37.3 | -0.5 (-1.32%) | 789,120 |
| 13 Oct 2021 | CNY | 36.73 | 38.51 | 36.43 | 37.8 | 37.8 | +1.07 (+2.91%) | 758,406 |
| 12 Oct 2021 | CNY | 38.06 | 38.06 | 36.21 | 36.73 | 36.73 | -1.28 (-3.37%) | 836,200 |
| 11 Oct 2021 | CNY | 37.79 | 38.5 | 37.32 | 38.01 | 38.01 | 0.0 (0.0%) | 489,239 |
| 8 Oct 2021 | CNY | 38 | 38.89 | 37.62 | 38.01 | 38.01 | +0.12 (+0.32%) | 796,280 |
| 30 Sep 2021 | CNY | 36.2 | 38.19 | 36.2 | 37.89 | 37.89 | +1.69 (+4.67%) | 1,166,620 |
| 29 Sep 2021 | CNY | 37.91 | 37.91 | 36.2 | 36.2 | 36.2 | -1.56 (-4.13%) | 1,283,880 |
| 28 Sep 2021 | CNY | 37.1 | 38.8 | 36.52 | 37.76 | 37.76 | +0.57 (+1.53%) | 1,326,670 |
| 27 Sep 2021 | CNY | 39.91 | 40.5 | 36.72 | 37.19 | 37.19 | -2.62 (-6.58%) | 1,938,556 |
| 24 Sep 2021 | CNY | 40.23 | 40.23 | 39.45 | 39.81 | 39.81 | -0.41 (-1.02%) | 805,556 |
| 23 Sep 2021 | CNY | 39.71 | 40.98 | 38.9 | 40.22 | 40.22 | +0.51 (+1.28%) | 1,286,500 |
| 22 Sep 2021 | CNY | 42.49 | 42.75 | 39.6 | 39.71 | 39.71 | -2.29 (-5.45%) | 2,359,780 |
| 17 Sep 2021 | CNY | 41.09 | 42 | 39.78 | 42 | 42 | +0.51 (+1.23%) | 1,847,758 |
| 16 Sep 2021 | CNY | 41.07 | 41.66 | 40.55 | 41.49 | 41.49 | +0.3 (+0.73%) | 1,043,385 |
| 15 Sep 2021 | CNY | 41.45 | 41.8 | 40 | 41.19 | 41.19 | +0.19 (+0.46%) | 1,071,867 |
| 14 Sep 2021 | CNY | 40.9 | 42.37 | 40.6 | 41 | 41 | +0.05 (+0.12%) | 1,319,430 |
| 13 Sep 2021 | CNY | 41.88 | 41.97 | 40.6 | 40.95 | 40.95 | -0.68 (-1.63%) | 1,099,176 |
| 10 Sep 2021 | CNY | 40.96 | 42.6 | 40.51 | 41.63 | 41.63 | +0.71 (+1.74%) | 1,464,069 |
| 9 Sep 2021 | CNY | 42.71 | 42.71 | 40.7 | 40.92 | 40.92 | -0.93 (-2.22%) | 1,313,719 |
| 8 Sep 2021 | CNY | 42.46 | 42.46 | 41.37 | 41.85 | 41.85 | -0.14 (-0.33%) | 1,053,552 |
| 7 Sep 2021 | CNY | 43.15 | 43.15 | 41.6 | 41.99 | 41.99 | -0.86 (-2.01%) | 1,588,939 |
| 6 Sep 2021 | CNY | 41.85 | 43.8 | 40.5 | 42.85 | 42.85 | +1.28 (+3.08%) | 1,552,670 |
| 3 Sep 2021 | CNY | 43.5 | 43.5 | 41.46 | 41.57 | 41.57 | -1.3 (-3.03%) | 1,219,350 |
| 2 Sep 2021 | CNY | 42.09 | 43.6 | 41 | 42.87 | 42.87 | +1.29 (+3.10%) | 1,434,410 |
| 1 Sep 2021 | CNY | 43.47 | 43.47 | 41.5 | 41.58 | 41.58 | -2.12 (-4.85%) | 1,370,500 |
| 31 Aug 2021 | CNY | 43.7 | 44.1 | 41.9 | 43.7 | 43.7 | 0.0 (0.0%) | 2,094,997 |
| 30 Aug 2021 | CNY | 44.7 | 46.5 | 43.51 | 43.7 | 43.7 | -0.62 (-1.40%) | 1,972,372 |
| 27 Aug 2021 | CNY | 43 | 44.98 | 42.22 | 44.32 | 44.32 | +1.32 (+3.07%) | 1,909,706 |
| 26 Aug 2021 | CNY | 45.6 | 45.6 | 42.73 | 43 | 43 | -2.62 (-5.74%) | 2,528,116 |
| 25 Aug 2021 | CNY | 44.7 | 46.2 | 43.53 | 45.62 | 45.62 | +0.9 (+2.01%) | 2,149,076 |
