| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 40.38 | 40.49 | 39.1 | 40.03 | 40.03 | -0.25 (-0.62%) | 5,645,291 |
| 14 Oct 2021 | CNY | 40.41 | 40.85 | 38.4 | 40.28 | 40.28 | -0.17 (-0.42%) | 7,169,940 |
| 13 Oct 2021 | CNY | 40 | 41.49 | 39.27 | 40.45 | 40.45 | +1.37 (+3.51%) | 9,218,337 |
| 12 Oct 2021 | CNY | 38.96 | 41.75 | 37.6 | 39.08 | 39.08 | +0.58 (+1.51%) | 18,445,900 |
| 11 Oct 2021 | CNY | 39.35 | 40.35 | 38.17 | 38.5 | 38.5 | -0.82 (-2.09%) | 9,826,000 |
| 8 Oct 2021 | CNY | 44.84 | 44.92 | 38.95 | 39.32 | 39.32 | -5.69 (-12.64%) | 14,315,503 |
| 30 Sep 2021 | CNY | 42.91 | 45.93 | 42.34 | 45.01 | 45.01 | +3.1 (+7.40%) | 7,977,857 |
| 29 Sep 2021 | CNY | 44.4 | 45.32 | 41.4 | 41.91 | 41.91 | -3.19 (-7.07%) | 7,553,845 |
| 28 Sep 2021 | CNY | 43.92 | 45.99 | 43.77 | 45.1 | 45.1 | +0.86 (+1.94%) | 5,212,768 |
| 27 Sep 2021 | CNY | 44.95 | 45.6 | 43.35 | 44.24 | 44.24 | -1.12 (-2.47%) | 7,967,205 |
| 24 Sep 2021 | CNY | 44.12 | 46.66 | 43.38 | 45.36 | 45.36 | +1.28 (+2.90%) | 9,078,196 |
| 23 Sep 2021 | CNY | 44.3 | 44.89 | 43.12 | 44.08 | 44.08 | -0.9 (-2.00%) | 6,367,488 |
| 22 Sep 2021 | CNY | 45.3 | 46.63 | 43.72 | 44.98 | 44.98 | -0.47 (-1.03%) | 7,191,687 |
| 17 Sep 2021 | CNY | 41.3 | 48 | 41.3 | 45.45 | 45.45 | +4.15 (+10.05%) | 12,750,223 |
| 16 Sep 2021 | CNY | 42.8 | 43.27 | 41.22 | 41.3 | 41.3 | -2.14 (-4.93%) | 5,800,546 |
| 15 Sep 2021 | CNY | 43.03 | 43.81 | 41.81 | 43.44 | 43.44 | +0.6 (+1.40%) | 8,995,887 |
| 14 Sep 2021 | CNY | 43.63 | 44.22 | 42.55 | 42.84 | 42.84 | -0.51 (-1.18%) | 7,485,063 |
| 13 Sep 2021 | CNY | 44.6 | 45.51 | 42.88 | 43.35 | 43.35 | -1.25 (-2.80%) | 12,118,664 |
| 10 Sep 2021 | CNY | 47.55 | 47.99 | 43.51 | 44.6 | 44.6 | -3.52 (-7.32%) | 16,211,865 |
| 9 Sep 2021 | CNY | 48.55 | 48.87 | 46.47 | 48.12 | 48.12 | -0.18 (-0.37%) | 12,435,103 |
| 8 Sep 2021 | CNY | 53.9 | 54.54 | 47.01 | 48.3 | 48.3 | -5 (-9.38%) | 13,376,453 |
| 7 Sep 2021 | CNY | 53.1 | 55.44 | 52.35 | 53.3 | 53.3 | +1.13 (+2.17%) | 5,575,583 |
| 6 Sep 2021 | CNY | 51.41 | 53.3 | 50.05 | 52.17 | 52.17 | -0.54 (-1.02%) | 5,554,145 |
| 3 Sep 2021 | CNY | 54.4 | 54.5 | 49.1 | 52.71 | 52.71 | -2.18 (-3.97%) | 12,072,702 |
| 2 Sep 2021 | CNY | 62.65 | 64.5 | 52.96 | 54.89 | 54.89 | -7.76 (-12.39%) | 11,020,330 |
| 1 Sep 2021 | CNY | 59.89 | 63.62 | 59.12 | 62.65 | 62.65 | +2.15 (+3.55%) | 5,034,292 |
| 31 Aug 2021 | CNY | 58.27 | 63.73 | 57.14 | 60.5 | 60.5 | +1.31 (+2.21%) | 7,135,776 |
| 30 Aug 2021 | CNY | 56 | 60 | 54.41 | 59.19 | 59.19 | +3.29 (+5.89%) | 6,143,473 |
| 27 Aug 2021 | CNY | 53.22 | 56.64 | 52.58 | 55.9 | 55.9 | +1.94 (+3.60%) | 6,516,156 |
| 26 Aug 2021 | CNY | 56.95 | 56.95 | 52.15 | 53.96 | 53.96 | -3.04 (-5.33%) | 9,791,643 |
