| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 44.07 | 44.47 | 43.55 | 44.07 | 44.07 | -0.24 (-0.54%) | 3,492,266 |
| 14 Oct 2021 | CNY | 44.85 | 45.35 | 44 | 44.31 | 44.31 | -0.54 (-1.20%) | 4,302,354 |
| 13 Oct 2021 | CNY | 43.09 | 45.33 | 43.01 | 44.85 | 44.85 | +1.42 (+3.27%) | 5,487,350 |
| 12 Oct 2021 | CNY | 43.92 | 44.17 | 42.86 | 43.43 | 43.43 | -0.44 (-1.00%) | 3,807,721 |
| 11 Oct 2021 | CNY | 41.88 | 44.16 | 41.74 | 43.87 | 43.87 | +2.04 (+4.88%) | 5,841,777 |
| 8 Oct 2021 | CNY | 41.88 | 42.4 | 41.11 | 41.83 | 41.83 | +0.68 (+1.65%) | 3,893,439 |
| 30 Sep 2021 | CNY | 41.21 | 41.6 | 40.95 | 41.15 | 41.15 | -0.06 (-0.15%) | 2,676,212 |
| 29 Sep 2021 | CNY | 41.84 | 42.3 | 40.8 | 41.21 | 41.21 | -0.36 (-0.87%) | 3,908,103 |
| 28 Sep 2021 | CNY | 43.64 | 43.64 | 41.51 | 41.57 | 41.57 | -1.98 (-4.55%) | 5,597,299 |
| 27 Sep 2021 | CNY | 42.68 | 43.9 | 42.3 | 43.55 | 43.55 | +0.88 (+2.06%) | 5,492,818 |
| 24 Sep 2021 | CNY | 42.45 | 42.72 | 41.64 | 42.67 | 42.67 | +0.2 (+0.47%) | 4,681,287 |
| 23 Sep 2021 | CNY | 41.12 | 42.9 | 40.91 | 42.47 | 42.47 | +1.35 (+3.28%) | 4,988,478 |
| 22 Sep 2021 | CNY | 42 | 42.64 | 40.91 | 41.12 | 41.12 | -1.19 (-2.81%) | 3,005,485 |
| 17 Sep 2021 | CNY | 40.35 | 42.85 | 40.35 | 42.31 | 42.31 | +1.6 (+3.93%) | 6,160,251 |
| 16 Sep 2021 | CNY | 41.29 | 41.99 | 40.59 | 40.71 | 40.71 | -0.57 (-1.38%) | 4,859,111 |
| 15 Sep 2021 | CNY | 41.73 | 42.22 | 41.1 | 41.28 | 41.28 | -0.86 (-2.04%) | 2,836,664 |
| 14 Sep 2021 | CNY | 42.88 | 43.29 | 42.02 | 42.14 | 42.14 | -0.73 (-1.70%) | 4,435,837 |
| 13 Sep 2021 | CNY | 43.7 | 44.15 | 42.75 | 42.87 | 42.87 | -0.83 (-1.90%) | 4,498,145 |
| 10 Sep 2021 | CNY | 41.99 | 43.94 | 41.99 | 43.7 | 43.7 | +1.34 (+3.16%) | 5,608,982 |
| 9 Sep 2021 | CNY | 41.61 | 42.44 | 41.61 | 42.36 | 42.36 | +0.31 (+0.74%) | 4,775,327 |
| 8 Sep 2021 | CNY | 41.75 | 42.75 | 41.43 | 42.05 | 42.05 | +0.05 (+0.12%) | 4,317,238 |
| 7 Sep 2021 | CNY | 43.17 | 43.7 | 41.61 | 42 | 42 | -1.7 (-3.89%) | 7,164,805 |
| 6 Sep 2021 | CNY | 40.2 | 44.19 | 40.15 | 43.7 | 43.7 | +2.71 (+6.61%) | 9,406,356 |
| 3 Sep 2021 | CNY | 43.5 | 44.1 | 40.89 | 40.99 | 40.99 | -3.43 (-7.72%) | 17,899,537 |
| 2 Sep 2021 | CNY | 45.6 | 46.2 | 44.21 | 44.42 | 44.42 | -1.52 (-3.31%) | 5,641,505 |
| 1 Sep 2021 | CNY | 45.55 | 45.98 | 44.12 | 45.94 | 45.94 | +0.18 (+0.39%) | 6,168,719 |
| 31 Aug 2021 | CNY | 45.5 | 45.79 | 44.68 | 45.76 | 45.76 | +0.39 (+0.86%) | 7,786,792 |
| 30 Aug 2021 | CNY | 46.48 | 46.73 | 45.05 | 45.37 | 45.37 | -0.62 (-1.35%) | 6,514,343 |
| 27 Aug 2021 | CNY | 46.3 | 46.39 | 45.61 | 45.99 | 45.99 | -0.16 (-0.35%) | 5,983,066 |
| 26 Aug 2021 | CNY | 45.8 | 46.45 | 45.48 | 46.15 | 46.15 | -0.02 (-0.04%) | 4,456,393 |
