| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 33.4263 | 35.0421 | 32.7632 | 34.6211 | 34.6211 | +1.358 (+4.08%) | 21,947,114 |
| 14 Oct 2021 | CNY | 33.7947 | 34.6316 | 33.1684 | 33.2632 | 33.2632 | -0.153 (-0.46%) | 17,243,296 |
| 13 Oct 2021 | CNY | 32.8947 | 33.6579 | 32.4 | 33.4158 | 33.4158 | +0.39 (+1.18%) | 21,205,666 |
| 12 Oct 2021 | CNY | 36.0526 | 36.0737 | 32.4895 | 33.0263 | 33.0263 | -3.2 (-8.83%) | 30,755,243 |
| 11 Oct 2021 | CNY | 36.3158 | 37.0211 | 36.0526 | 36.2263 | 36.2263 | -0.568 (-1.54%) | 15,123,293 |
| 8 Oct 2021 | CNY | 38.8947 | 39.4105 | 36.6842 | 36.7947 | 36.7947 | -1.363 (-3.57%) | 24,209,902 |
| 30 Sep 2021 | CNY | 36.1053 | 38.9474 | 35.8421 | 38.1579 | 38.1579 | +2.363 (+6.60%) | 28,166,833 |
| 29 Sep 2021 | CNY | 37.0263 | 37.4 | 35.7947 | 35.7947 | 35.7947 | -2 (-5.29%) | 19,511,580 |
| 28 Sep 2021 | CNY | 36.7684 | 38.7684 | 36.3211 | 37.7947 | 37.7947 | +0.805 (+2.18%) | 22,608,217 |
| 27 Sep 2021 | CNY | 37.3474 | 38.4 | 36.7263 | 36.9895 | 36.9895 | -0.295 (-0.79%) | 17,649,012 |
| 24 Sep 2021 | CNY | 37.2947 | 38.5158 | 37.0526 | 37.2842 | 37.2842 | -0.142 (-0.38%) | 16,858,869 |
| 23 Sep 2021 | CNY | 36.3158 | 38.6211 | 35.7368 | 37.4263 | 37.4263 | +1.379 (+3.83%) | 26,125,488 |
| 22 Sep 2021 | CNY | 35.1 | 37.079 | 35.0421 | 36.0474 | 36.0474 | +0.258 (+0.72%) | 13,965,647 |
| 17 Sep 2021 | CNY | 35.4684 | 36.579 | 35.3474 | 35.7895 | 35.7895 | +0.442 (+1.25%) | 14,378,419 |
| 16 Sep 2021 | CNY | 37.4158 | 37.9 | 35.2 | 35.3474 | 35.3474 | -2.295 (-6.10%) | 26,627,531 |
| 15 Sep 2021 | CNY | 37.2316 | 38.779 | 36.3158 | 37.6421 | 37.6421 | -0.016 (-0.04%) | 24,151,939 |
| 14 Sep 2021 | CNY | 36.2632 | 38.6053 | 36.2632 | 37.6579 | 37.6579 | +1.205 (+3.31%) | 32,850,920 |
| 13 Sep 2021 | CNY | 40.7263 | 40.9 | 36.3158 | 36.4526 | 36.4526 | -4.542 (-11.08%) | 50,015,881 |
| 10 Sep 2021 | CNY | 37.8947 | 41.2263 | 37.3895 | 40.9947 | 40.9947 | +2.647 (+6.90%) | 44,868,424 |
| 9 Sep 2021 | CNY | 38.2105 | 39.2368 | 37.6737 | 38.3474 | 38.3474 | +0.137 (+0.36%) | 19,071,031 |
| 8 Sep 2021 | CNY | 38.5368 | 39.2105 | 37.7421 | 38.2105 | 38.2105 | -0.211 (-0.55%) | 17,866,638 |
| 7 Sep 2021 | CNY | 38.1579 | 38.8842 | 37.7737 | 38.4211 | 38.4211 | -0.321 (-0.83%) | 16,416,767 |
| 6 Sep 2021 | CNY | 38.0368 | 39.7474 | 36.8421 | 38.7421 | 38.7421 | +1.447 (+3.88%) | 28,355,391 |
| 3 Sep 2021 | CNY | 35.9684 | 38.5158 | 35.8842 | 37.2947 | 37.2947 | +0.968 (+2.67%) | 27,678,050 |
| 2 Sep 2021 | CNY | 38.1263 | 38.1684 | 36.1474 | 36.3263 | 36.3263 | -2.247 (-5.83%) | 29,589,279 |
| 1 Sep 2021 | CNY | 37.2579 | 39.2105 | 36.7474 | 38.5737 | 38.5737 | +1.31 (+3.52%) | 32,760,216 |
| 31 Aug 2021 | CNY | 38.4105 | 39.2632 | 36.2579 | 37.2632 | 37.2632 | -1.768 (-4.53%) | 31,079,516 |
| 30 Aug 2021 | CNY | 39.4737 | 40.7263 | 38.5263 | 39.0316 | 39.0316 | +0.368 (+0.95%) | 25,560,291 |
| 27 Aug 2021 | CNY | 38.5316 | 39.6684 | 38.2 | 38.6632 | 38.6632 | -0.226 (-0.58%) | 17,254,458 |
| 26 Aug 2021 | CNY | 40.1053 | 40.7895 | 38.7526 | 38.8895 | 38.8895 | -1.653 (-4.08%) | 26,193,101 |
