| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 36.15 | 37.68 | 34.81 | 36.8 | 36.8 | +0.68 (+1.88%) | 10,599,450 |
| 13 Oct 2021 | CNY | 32 | 36.12 | 30.83 | 36.12 | 36.12 | +6.02 (+20%) | 11,807,768 |
| 12 Oct 2021 | CNY | 31.53 | 31.53 | 27.9 | 30.1 | 30.1 | -1.01 (-3.25%) | 6,606,317 |
| 11 Oct 2021 | CNY | 30.75 | 31.63 | 29.92 | 31.11 | 31.11 | +0.36 (+1.17%) | 3,099,701 |
| 8 Oct 2021 | CNY | 31.15 | 31.24 | 29.79 | 30.75 | 30.75 | +0.07 (+0.23%) | 2,400,710 |
| 30 Sep 2021 | CNY | 29.57 | 31.48 | 29.2 | 30.68 | 30.68 | +1.08 (+3.65%) | 2,846,435 |
| 29 Sep 2021 | CNY | 31.33 | 31.66 | 29.6 | 29.6 | 29.6 | -1.73 (-5.52%) | 3,438,048 |
| 28 Sep 2021 | CNY | 31.81 | 32.17 | 30.81 | 31.33 | 31.33 | -0.48 (-1.51%) | 3,569,913 |
| 27 Sep 2021 | CNY | 33.25 | 33.65 | 29.91 | 31.81 | 31.81 | -1.36 (-4.10%) | 7,047,552 |
| 24 Sep 2021 | CNY | 32.49 | 34.15 | 32.19 | 33.17 | 33.17 | +0.27 (+0.82%) | 4,985,100 |
| 23 Sep 2021 | CNY | 34.21 | 34.59 | 32.44 | 32.9 | 32.9 | -1.19 (-3.49%) | 6,493,680 |
| 22 Sep 2021 | CNY | 35.39 | 35.65 | 32.42 | 34.09 | 34.09 | -2.11 (-5.83%) | 7,626,494 |
| 17 Sep 2021 | CNY | 34.5 | 36.52 | 34.31 | 36.2 | 36.2 | +1.2 (+3.43%) | 6,147,025 |
| 16 Sep 2021 | CNY | 36.92 | 37.2 | 34.6 | 35 | 35 | -1.5 (-4.11%) | 5,638,850 |
| 15 Sep 2021 | CNY | 39.4 | 39.4 | 36.36 | 36.5 | 36.5 | -2.99 (-7.57%) | 8,733,390 |
| 14 Sep 2021 | CNY | 36.93 | 40.75 | 36.36 | 39.49 | 39.49 | +2.18 (+5.84%) | 9,566,982 |
| 13 Sep 2021 | CNY | 35.1 | 37.57 | 34.51 | 37.31 | 37.31 | +1.43 (+3.99%) | 8,245,917 |
| 10 Sep 2021 | CNY | 33.66 | 37.21 | 32.85 | 35.88 | 35.88 | +1.3 (+3.76%) | 9,686,445 |
| 9 Sep 2021 | CNY | 35.5 | 37.6 | 34.21 | 34.58 | 34.58 | -1.22 (-3.41%) | 11,812,073 |
| 8 Sep 2021 | CNY | 32.02 | 35.8 | 31.73 | 35.8 | 35.8 | +4 (+12.58%) | 13,405,879 |
| 7 Sep 2021 | CNY | 32.81 | 32.85 | 31.41 | 31.8 | 31.8 | -0.4 (-1.24%) | 5,077,854 |
| 6 Sep 2021 | CNY | 31.8 | 32.66 | 30.88 | 32.2 | 32.2 | -0.21 (-0.65%) | 6,189,264 |
| 3 Sep 2021 | CNY | 33.02 | 34.73 | 31.01 | 32.41 | 32.41 | -1.03 (-3.08%) | 8,006,017 |
| 2 Sep 2021 | CNY | 33.5 | 34.18 | 32.02 | 33.44 | 33.44 | +0.09 (+0.27%) | 6,697,810 |
| 1 Sep 2021 | CNY | 36 | 36.7 | 31.1 | 33.35 | 33.35 | -2.82 (-7.80%) | 10,982,095 |
| 31 Aug 2021 | CNY | 36.04 | 36.69 | 34.8 | 36.17 | 36.17 | -1.45 (-3.85%) | 12,406,291 |
| 30 Aug 2021 | CNY | 33.58 | 38.98 | 31.69 | 37.62 | 37.62 | +2.44 (+6.94%) | 23,375,582 |
| 27 Aug 2021 | CNY | 29.52 | 35.33 | 28.1 | 35.18 | 35.18 | +5.74 (+19.50%) | 24,281,987 |
| 26 Aug 2021 | CNY | 29 | 31.5 | 29 | 29.44 | 29.44 | -0.05 (-0.17%) | 11,477,670 |
| 25 Aug 2021 | CNY | 29.5 | 30.58 | 28.74 | 29.49 | 29.49 | +0.16 (+0.55%) | 7,401,528 |
