| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | CNY | 38.075 | 38.8333 | 36.25 | 36.9167 | 36.9167 | -1.167 (-3.06%) | 1,808,442 |
| 30 Sep 2021 | CNY | 38.4167 | 39.2 | 37.25 | 38.0833 | 38.0833 | +0.275 (+0.73%) | 2,979,270 |
| 29 Sep 2021 | CNY | 41.6667 | 42.7333 | 37.1917 | 37.8083 | 37.8083 | -1.575 (-4.00%) | 5,192,014 |
| 28 Sep 2021 | CNY | 35.9667 | 39.3833 | 35.6583 | 39.3833 | 39.3833 | +3.583 (+10.01%) | 2,369,790 |
| 27 Sep 2021 | CNY | 39.2417 | 39.9917 | 35.8 | 35.8 | 35.8 | -3.975 (-9.99%) | 3,770,239 |
| 24 Sep 2021 | CNY | 41.0917 | 41.2583 | 39.1667 | 39.775 | 39.775 | -1.267 (-3.09%) | 2,100,990 |
| 23 Sep 2021 | CNY | 42.0833 | 43.3333 | 40.3083 | 41.0417 | 41.0417 | -0.717 (-1.72%) | 2,215,250 |
| 22 Sep 2021 | CNY | 40.5083 | 41.9167 | 38 | 41.7583 | 41.7583 | +1.3 (+3.21%) | 2,335,131 |
| 17 Sep 2021 | CNY | 42.125 | 42.2083 | 39.5833 | 40.4583 | 40.4583 | -1.667 (-3.96%) | 2,407,350 |
| 16 Sep 2021 | CNY | 43.3333 | 46.4 | 41.7083 | 42.125 | 42.125 | -1.75 (-3.99%) | 3,368,691 |
| 15 Sep 2021 | CNY | 44.75 | 45.2417 | 41.6667 | 43.875 | 43.875 | -0.85 (-1.90%) | 3,008,260 |
| 14 Sep 2021 | CNY | 45.6917 | 46.2917 | 44.1667 | 44.725 | 44.725 | -1.175 (-2.56%) | 1,964,620 |
| 13 Sep 2021 | CNY | 47.3417 | 47.4417 | 44.8333 | 45.9 | 45.9 | -0.742 (-1.59%) | 2,452,267 |
| 10 Sep 2021 | CNY | 48.325 | 48.5333 | 45.75 | 46.6417 | 46.6417 | -1.525 (-3.17%) | 2,535,240 |
| 9 Sep 2021 | CNY | 48.25 | 50.475 | 47.1417 | 48.1667 | 48.1667 | -0.117 (-0.24%) | 2,988,177 |
| 8 Sep 2021 | CNY | 51.8583 | 52.0667 | 47.0833 | 48.2833 | 48.2833 | -2.133 (-4.23%) | 3,366,770 |
| 7 Sep 2021 | CNY | 50.3 | 52.0417 | 48.975 | 50.4167 | 50.4167 | +2.167 (+4.49%) | 4,339,474 |
| 6 Sep 2021 | CNY | 50.5 | 51.4667 | 47.0833 | 48.25 | 48.25 | -1.75 (-3.50%) | 3,364,898 |
| 3 Sep 2021 | CNY | 50 | 53.0583 | 47.6667 | 50 | 50 | +0.35 (+0.70%) | 5,939,980 |
| 2 Sep 2021 | CNY | 49.9 | 51.9917 | 48.5167 | 49.65 | 49.65 | +1.667 (+3.47%) | 5,248,552 |
| 1 Sep 2021 | CNY | 51.0667 | 52.2667 | 47.0833 | 47.9833 | 47.9833 | -4 (-7.69%) | 5,651,428 |
| 31 Aug 2021 | CNY | 52.2083 | 54.6667 | 50.175 | 51.9833 | 51.9833 | +1.15 (+2.26%) | 6,484,774 |
| 30 Aug 2021 | CNY | 47.3333 | 53.8333 | 47.2083 | 50.8333 | 50.8333 | +0.292 (+0.58%) | 8,980,862 |
| 27 Aug 2021 | CNY | 48.4417 | 53.275 | 48.4417 | 50.5417 | 50.5417 | +2.108 (+4.35%) | 9,474,789 |
| 26 Aug 2021 | CNY | 45.8333 | 48.4333 | 45.1667 | 48.4333 | 48.4333 | +4.4 (+9.99%) | 8,312,323 |
| 25 Aug 2021 | CNY | 43.85 | 44.0333 | 40.925 | 44.0333 | 44.0333 | +4 (+9.99%) | 1,904,210 |
| 24 Aug 2021 | CNY | 36.6667 | 40.0333 | 36.3917 | 40.0333 | 40.0333 | +3.642 (+10.01%) | 1,501,929 |
| 23 Aug 2021 | CNY | 33.6583 | 36.3917 | 33.3 | 36.3917 | 36.3917 | +3.308 (+10.00%) | 3,698,829 |
| 20 Aug 2021 | CNY | 33.675 | 34.1583 | 32.1 | 33.0833 | 33.0833 | -0.975 (-2.86%) | 2,457,080 |
| 19 Aug 2021 | CNY | 33.6667 | 34.3833 | 32.5833 | 34.0583 | 34.0583 | +0.042 (+0.12%) | 2,071,200 |
