| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 34.5 | 37.53 | 34.12 | 37.53 | 37.53 | +3.41 (+9.99%) | 7,576,959 |
| 14 Oct 2021 | CNY | 32.57 | 34.99 | 32.57 | 34.12 | 34.12 | +1.15 (+3.49%) | 5,172,804 |
| 13 Oct 2021 | CNY | 33.41 | 33.78 | 31.81 | 32.97 | 32.97 | +0.29 (+0.89%) | 4,205,586 |
| 12 Oct 2021 | CNY | 31.95 | 34.3 | 31.16 | 32.68 | 32.68 | +0.58 (+1.81%) | 7,890,889 |
| 11 Oct 2021 | CNY | 29.84 | 32.6 | 29.2 | 32.1 | 32.1 | +2.45 (+8.26%) | 11,934,742 |
| 8 Oct 2021 | CNY | 27.35 | 29.65 | 27.14 | 29.65 | 29.65 | +2.7 (+10.02%) | 2,940,971 |
| 30 Sep 2021 | CNY | 27.52 | 27.68 | 26.5 | 26.95 | 26.95 | -0.02 (-0.07%) | 2,344,072 |
| 29 Sep 2021 | CNY | 27.27 | 27.94 | 26.44 | 26.97 | 26.97 | -0.03 (-0.11%) | 3,781,615 |
| 28 Sep 2021 | CNY | 27.51 | 28.1 | 26.82 | 27 | 27 | -0.69 (-2.49%) | 2,400,104 |
| 27 Sep 2021 | CNY | 29 | 29.24 | 27.34 | 27.69 | 27.69 | -1.12 (-3.89%) | 2,760,187 |
| 24 Sep 2021 | CNY | 29.17 | 30.19 | 28.81 | 28.81 | 28.81 | -0.68 (-2.31%) | 3,211,286 |
| 23 Sep 2021 | CNY | 30.96 | 31.64 | 29.4 | 29.49 | 29.49 | -1.47 (-4.75%) | 3,801,754 |
| 22 Sep 2021 | CNY | 29.55 | 30.98 | 28.83 | 30.96 | 30.96 | +1.41 (+4.77%) | 5,329,945 |
| 17 Sep 2021 | CNY | 31.45 | 31.75 | 28.41 | 29.55 | 29.55 | -1.95 (-6.19%) | 4,704,073 |
| 16 Sep 2021 | CNY | 33.71 | 33.71 | 31.38 | 31.5 | 31.5 | -1.68 (-5.06%) | 2,926,241 |
| 15 Sep 2021 | CNY | 33.35 | 33.76 | 32.25 | 33.18 | 33.18 | 0.0 (0.0%) | 2,136,338 |
| 14 Sep 2021 | CNY | 33.33 | 34.3 | 32.2 | 33.18 | 33.18 | -0.5 (-1.48%) | 3,065,216 |
| 13 Sep 2021 | CNY | 34.46 | 35.41 | 33.3 | 33.68 | 33.68 | -0.77 (-2.24%) | 3,460,670 |
| 10 Sep 2021 | CNY | 33.72 | 34.95 | 33.7 | 34.45 | 34.45 | +0.72 (+2.13%) | 2,978,873 |
| 9 Sep 2021 | CNY | 34.9 | 35.53 | 33.5 | 33.73 | 33.73 | -1.21 (-3.46%) | 3,398,952 |
| 8 Sep 2021 | CNY | 33.07 | 35.25 | 32.62 | 34.94 | 34.94 | +1.84 (+5.56%) | 4,311,621 |
| 7 Sep 2021 | CNY | 32.24 | 33.2 | 32 | 33.1 | 33.1 | +0.92 (+2.86%) | 2,444,660 |
| 6 Sep 2021 | CNY | 31.75 | 32.33 | 31.3 | 32.18 | 32.18 | +0.27 (+0.85%) | 2,436,748 |
| 3 Sep 2021 | CNY | 31.68 | 33.2 | 31.52 | 31.91 | 31.91 | +0.24 (+0.76%) | 4,315,634 |
| 2 Sep 2021 | CNY | 32.46 | 32.88 | 31.33 | 31.67 | 31.67 | -1.22 (-3.71%) | 3,500,143 |
| 1 Sep 2021 | CNY | 34.01 | 34.54 | 32.05 | 32.89 | 32.89 | -1.29 (-3.77%) | 4,309,384 |
| 31 Aug 2021 | CNY | 35.89 | 35.99 | 33.9 | 34.18 | 34.18 | -1.63 (-4.55%) | 4,193,550 |
| 30 Aug 2021 | CNY | 33.97 | 36 | 33 | 35.81 | 35.81 | +1.9 (+5.60%) | 4,121,132 |
| 27 Aug 2021 | CNY | 32.85 | 33.97 | 32.5 | 33.91 | 33.91 | +0.41 (+1.22%) | 2,423,454 |
| 26 Aug 2021 | CNY | 33.9 | 34.61 | 33.49 | 33.5 | 33.5 | -0.4 (-1.18%) | 2,837,532 |
