| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 39.5 | 40.65 | 38.54 | 38.7 | 38.7 | -2.07 (-5.08%) | 1,866,528 |
| 14 Oct 2021 | CNY | 40.61 | 41.42 | 40.18 | 40.77 | 40.77 | -0.68 (-1.64%) | 1,293,816 |
| 13 Oct 2021 | CNY | 42.4 | 42.89 | 39.95 | 41.45 | 41.45 | -0.93 (-2.19%) | 1,672,417 |
| 12 Oct 2021 | CNY | 42 | 42.89 | 41.57 | 42.38 | 42.38 | -0.53 (-1.24%) | 2,173,956 |
| 11 Oct 2021 | CNY | 40.93 | 43 | 39.91 | 42.91 | 42.91 | +2.25 (+5.53%) | 3,418,031 |
| 8 Oct 2021 | CNY | 38.52 | 41.17 | 38.2 | 40.66 | 40.66 | +1.45 (+3.70%) | 2,327,510 |
| 30 Sep 2021 | CNY | 39 | 40.1 | 38.64 | 39.21 | 39.21 | -0.22 (-0.56%) | 2,222,407 |
| 29 Sep 2021 | CNY | 37.9 | 40.29 | 37.09 | 39.43 | 39.43 | +1.44 (+3.79%) | 3,143,293 |
| 28 Sep 2021 | CNY | 38.7 | 38.72 | 37.5 | 37.99 | 37.99 | -1.05 (-2.69%) | 1,231,159 |
| 27 Sep 2021 | CNY | 37.5 | 40.37 | 37.5 | 39.04 | 39.04 | +1.65 (+4.41%) | 2,232,219 |
| 24 Sep 2021 | CNY | 36.47 | 37.64 | 36.38 | 37.39 | 37.39 | +0.74 (+2.02%) | 1,101,345 |
| 23 Sep 2021 | CNY | 36.14 | 36.83 | 36.07 | 36.65 | 36.65 | +0.5 (+1.38%) | 644,265 |
| 22 Sep 2021 | CNY | 36.55 | 36.8 | 36 | 36.15 | 36.15 | -1.26 (-3.37%) | 742,715 |
| 17 Sep 2021 | CNY | 37.6 | 37.77 | 36.37 | 37.41 | 37.41 | -0.58 (-1.53%) | 1,454,721 |
| 16 Sep 2021 | CNY | 35.95 | 39.24 | 35.9 | 37.99 | 37.99 | +2.05 (+5.70%) | 2,650,224 |
| 15 Sep 2021 | CNY | 36 | 36.07 | 35.3 | 35.94 | 35.94 | +0.1 (+0.28%) | 409,264 |
| 14 Sep 2021 | CNY | 36.41 | 37.3 | 35.7 | 35.84 | 35.84 | -0.52 (-1.43%) | 704,833 |
| 13 Sep 2021 | CNY | 36.64 | 36.72 | 36 | 36.36 | 36.36 | -0.29 (-0.79%) | 686,708 |
| 10 Sep 2021 | CNY | 37.24 | 37.44 | 36.56 | 36.65 | 36.65 | -0.58 (-1.56%) | 650,343 |
| 9 Sep 2021 | CNY | 37.13 | 38.46 | 36.62 | 37.23 | 37.23 | +0.11 (+0.30%) | 945,877 |
| 8 Sep 2021 | CNY | 37 | 37.49 | 36.76 | 37.12 | 37.12 | +0.04 (+0.11%) | 746,406 |
| 7 Sep 2021 | CNY | 37.38 | 37.51 | 36.55 | 37.08 | 37.08 | -0.12 (-0.32%) | 674,960 |
| 6 Sep 2021 | CNY | 36.38 | 37.53 | 36.03 | 37.2 | 37.2 | +0.73 (+2.00%) | 1,174,580 |
| 3 Sep 2021 | CNY | 35.71 | 36.77 | 35.67 | 36.47 | 36.47 | +0.41 (+1.14%) | 621,158 |
| 2 Sep 2021 | CNY | 37 | 37.19 | 35.88 | 36.06 | 36.06 | -0.75 (-2.04%) | 624,259 |
| 1 Sep 2021 | CNY | 35.17 | 37.08 | 34.61 | 36.81 | 36.81 | +1.28 (+3.60%) | 1,095,567 |
| 31 Aug 2021 | CNY | 35.19 | 36.6 | 35.19 | 35.53 | 35.53 | +0.23 (+0.65%) | 704,847 |
| 30 Aug 2021 | CNY | 37.29 | 37.29 | 35.1 | 35.3 | 35.3 | -1.15 (-3.16%) | 678,233 |
| 27 Aug 2021 | CNY | 36.54 | 37.07 | 36.2 | 36.45 | 36.45 | -0.53 (-1.43%) | 533,959 |
| 26 Aug 2021 | CNY | 38.5 | 38.75 | 36.83 | 36.98 | 36.98 | -1.9 (-4.89%) | 919,095 |
