| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 37.8 | 38.25 | 36.69 | 36.72 | 36.72 | -1.35 (-3.55%) | 424,000 |
| 28 Sep 2021 | CNY | 37.79 | 38.25 | 37.53 | 38.07 | 38.07 | +0.29 (+0.77%) | 187,700 |
| 27 Sep 2021 | CNY | 39.05 | 39.08 | 37.66 | 37.78 | 37.78 | -1.32 (-3.38%) | 716,703 |
| 24 Sep 2021 | CNY | 40.41 | 40.41 | 39 | 39.1 | 39.1 | -1.12 (-2.78%) | 651,699 |
| 23 Sep 2021 | CNY | 41.2 | 41.2 | 40.2 | 40.22 | 40.22 | -0.8 (-1.95%) | 585,600 |
| 22 Sep 2021 | CNY | 41.19 | 41.23 | 40.13 | 41.02 | 41.02 | -0.76 (-1.82%) | 807,300 |
| 17 Sep 2021 | CNY | 41.56 | 43.3 | 41 | 41.78 | 41.78 | +0.07 (+0.17%) | 1,012,426 |
| 16 Sep 2021 | CNY | 41.61 | 42.29 | 40.91 | 41.71 | 41.71 | -0.3 (-0.71%) | 1,051,100 |
| 15 Sep 2021 | CNY | 40.09 | 42.49 | 39.81 | 42.01 | 42.01 | +1.83 (+4.55%) | 1,389,905 |
| 14 Sep 2021 | CNY | 40.7 | 40.99 | 39.97 | 40.18 | 40.18 | -0.79 (-1.93%) | 755,205 |
| 13 Sep 2021 | CNY | 39.9 | 41.25 | 39.89 | 40.97 | 40.97 | +1.08 (+2.71%) | 996,005 |
| 10 Sep 2021 | CNY | 39.61 | 39.94 | 39.3 | 39.89 | 39.89 | +0.28 (+0.71%) | 438,305 |
| 9 Sep 2021 | CNY | 39.96 | 40.06 | 39.39 | 39.61 | 39.61 | -0.34 (-0.85%) | 454,400 |
| 8 Sep 2021 | CNY | 39.8 | 40.4 | 39.65 | 39.95 | 39.95 | -0.1 (-0.25%) | 713,531 |
| 7 Sep 2021 | CNY | 39.02 | 40.54 | 38.86 | 40.05 | 40.05 | +1.03 (+2.64%) | 929,731 |
| 6 Sep 2021 | CNY | 38.74 | 39.15 | 38.58 | 39.02 | 39.02 | +0.17 (+0.44%) | 384,700 |
| 3 Sep 2021 | CNY | 38.67 | 39.1 | 38.55 | 38.85 | 38.85 | +0.1 (+0.26%) | 407,400 |
| 2 Sep 2021 | CNY | 38.49 | 38.78 | 38.47 | 38.75 | 38.75 | +0.24 (+0.62%) | 342,500 |
| 1 Sep 2021 | CNY | 38.92 | 39.09 | 38.28 | 38.51 | 38.51 | -0.29 (-0.75%) | 551,600 |
| 31 Aug 2021 | CNY | 39.89 | 39.89 | 38.61 | 38.8 | 38.8 | -0.86 (-2.17%) | 682,700 |
| 30 Aug 2021 | CNY | 39.48 | 40.26 | 39.3 | 39.66 | 39.66 | +0.06 (+0.15%) | 628,500 |
| 27 Aug 2021 | CNY | 39.43 | 39.78 | 38.09 | 39.6 | 39.6 | +0.01 (+0.03%) | 601,700 |
| 26 Aug 2021 | CNY | 39.75 | 40.75 | 39.49 | 39.59 | 39.59 | -0.17 (-0.43%) | 661,900 |
| 25 Aug 2021 | CNY | 39.51 | 39.9 | 39.38 | 39.76 | 39.76 | +0.06 (+0.15%) | 609,200 |
| 24 Aug 2021 | CNY | 39.65 | 40.17 | 39.44 | 39.7 | 39.7 | +0.2 (+0.51%) | 585,200 |
| 23 Aug 2021 | CNY | 39.16 | 39.95 | 39.02 | 39.5 | 39.5 | +0.34 (+0.87%) | 637,900 |
| 20 Aug 2021 | CNY | 40.58 | 41 | 38.7 | 39.16 | 39.16 | -3.01 (-7.14%) | 1,095,700 |
| 19 Aug 2021 | CNY | 42.53 | 42.89 | 41.82 | 42.17 | 42.17 | -0.45 (-1.06%) | 311,000 |
| 18 Aug 2021 | CNY | 42.01 | 42.86 | 41.8 | 42.62 | 42.62 | +0.63 (+1.50%) | 402,100 |
| 17 Aug 2021 | CNY | 44 | 44.17 | 41.73 | 41.99 | 41.99 | -2.01 (-4.57%) | 716,200 |
