| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 39.38 | 39.89 | 38.47 | 38.55 | 38.55 | -1.12 (-2.82%) | 7,281,913 |
| 14 Oct 2021 | CNY | 38.48 | 40.96 | 38 | 39.67 | 39.67 | +1.39 (+3.63%) | 13,789,358 |
| 13 Oct 2021 | CNY | 35.3 | 38.89 | 35.3 | 38.28 | 38.28 | +2.88 (+8.14%) | 10,583,114 |
| 12 Oct 2021 | CNY | 35.46 | 35.95 | 34.9 | 35.4 | 35.4 | -0.08 (-0.23%) | 4,100,655 |
| 11 Oct 2021 | CNY | 35.1 | 36.74 | 35 | 35.48 | 35.48 | +0.61 (+1.75%) | 6,402,909 |
| 8 Oct 2021 | CNY | 34.24 | 35.48 | 34 | 34.87 | 34.87 | -0.23 (-0.66%) | 6,489,425 |
| 30 Sep 2021 | CNY | 35.13 | 35.93 | 34.98 | 35.1 | 35.1 | +0.66 (+1.92%) | 5,701,238 |
| 29 Sep 2021 | CNY | 36.36 | 36.36 | 34.21 | 34.44 | 34.44 | -1.74 (-4.81%) | 5,856,936 |
| 28 Sep 2021 | CNY | 35.11 | 37.19 | 34.58 | 36.18 | 36.18 | +1.07 (+3.05%) | 6,864,878 |
| 27 Sep 2021 | CNY | 36.94 | 36.94 | 35.01 | 35.11 | 35.11 | -1.65 (-4.49%) | 9,263,547 |
| 24 Sep 2021 | CNY | 36.62 | 37.33 | 36.31 | 36.76 | 36.76 | -0.07 (-0.19%) | 3,742,167 |
| 23 Sep 2021 | CNY | 37 | 37.42 | 36.66 | 36.83 | 36.83 | -0.28 (-0.75%) | 4,674,587 |
| 22 Sep 2021 | CNY | 37.8 | 38.4 | 36.88 | 37.11 | 37.11 | -1.08 (-2.83%) | 5,084,923 |
| 17 Sep 2021 | CNY | 36.98 | 38.38 | 35.5 | 38.19 | 38.19 | +1.39 (+3.78%) | 9,206,668 |
| 16 Sep 2021 | CNY | 37.95 | 38.44 | 36.8 | 36.8 | 36.8 | -0.48 (-1.29%) | 6,594,315 |
| 15 Sep 2021 | CNY | 37.12 | 37.78 | 36.73 | 37.28 | 37.28 | +0.16 (+0.43%) | 4,318,632 |
| 14 Sep 2021 | CNY | 38.01 | 38.79 | 37.09 | 37.12 | 37.12 | -0.93 (-2.44%) | 6,187,970 |
| 13 Sep 2021 | CNY | 38.97 | 39.38 | 37.69 | 38.05 | 38.05 | -1.01 (-2.59%) | 6,698,283 |
| 10 Sep 2021 | CNY | 40.36 | 40.48 | 38.81 | 39.06 | 39.06 | -1.3 (-3.22%) | 7,975,194 |
| 9 Sep 2021 | CNY | 38.91 | 41.57 | 38.91 | 40.36 | 40.36 | +1.18 (+3.01%) | 10,938,156 |
| 8 Sep 2021 | CNY | 38 | 39.92 | 37.8 | 39.18 | 39.18 | +0.87 (+2.27%) | 9,127,294 |
| 7 Sep 2021 | CNY | 39 | 39.38 | 37.8 | 38.31 | 38.31 | -0.75 (-1.92%) | 7,873,284 |
| 6 Sep 2021 | CNY | 37.5 | 40.97 | 37.3 | 39.06 | 39.06 | +2.08 (+5.62%) | 13,797,979 |
| 3 Sep 2021 | CNY | 36.88 | 37.2 | 35.68 | 36.98 | 36.98 | +0.1 (+0.27%) | 7,440,350 |
| 2 Sep 2021 | CNY | 39.44 | 39.46 | 36.44 | 36.88 | 36.88 | -2.47 (-6.28%) | 15,415,433 |
| 1 Sep 2021 | CNY | 38.27 | 39.97 | 37.2 | 39.35 | 39.35 | +1.24 (+3.25%) | 12,826,493 |
| 31 Aug 2021 | CNY | 38.69 | 39.05 | 37.68 | 38.11 | 38.11 | -0.57 (-1.47%) | 6,715,037 |
| 30 Aug 2021 | CNY | 38.84 | 39.52 | 37.75 | 38.68 | 38.68 | +0.54 (+1.42%) | 8,200,347 |
| 27 Aug 2021 | CNY | 38.2 | 39.7 | 38.12 | 38.14 | 38.14 | +0.53 (+1.41%) | 10,806,982 |
| 26 Aug 2021 | CNY | 39.1 | 39.1 | 37.2 | 37.61 | 37.61 | -1.55 (-3.96%) | 11,334,850 |
