| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 40.11 | 40.67 | 38.73 | 39.5 | 39.5 | -0.96 (-2.37%) | 6,280,190 |
| 15 Oct 2021 | CNY | 42.54 | 42.58 | 40.08 | 40.46 | 40.46 | -2.22 (-5.20%) | 9,211,312 |
| 14 Oct 2021 | CNY | 43.29 | 43.86 | 42.54 | 42.68 | 42.68 | -0.61 (-1.41%) | 4,194,592 |
| 13 Oct 2021 | CNY | 44.33 | 44.36 | 42.5 | 43.29 | 43.29 | -0.69 (-1.57%) | 6,544,018 |
| 12 Oct 2021 | CNY | 42.28 | 44.8 | 41.7 | 43.98 | 43.98 | +1.85 (+4.39%) | 10,063,169 |
| 11 Oct 2021 | CNY | 42.43 | 43.75 | 42.06 | 42.13 | 42.13 | -0.71 (-1.66%) | 5,281,626 |
| 8 Oct 2021 | CNY | 42.61 | 43.44 | 41.67 | 42.84 | 42.84 | -0.16 (-0.37%) | 7,178,302 |
| 30 Sep 2021 | CNY | 41.29 | 43.33 | 41.03 | 43 | 43 | +2.09 (+5.11%) | 7,763,484 |
| 29 Sep 2021 | CNY | 41.51 | 42.17 | 40.66 | 40.91 | 40.91 | -1.37 (-3.24%) | 5,047,135 |
| 28 Sep 2021 | CNY | 42.15 | 42.77 | 41.35 | 42.28 | 42.28 | -0.17 (-0.40%) | 4,839,989 |
| 27 Sep 2021 | CNY | 41.8 | 42.99 | 41.25 | 42.45 | 42.45 | +0.65 (+1.56%) | 7,039,952 |
| 24 Sep 2021 | CNY | 41.03 | 41.87 | 40.65 | 41.8 | 41.8 | +0.52 (+1.26%) | 6,817,497 |
| 23 Sep 2021 | CNY | 40.17 | 41.58 | 40.03 | 41.28 | 41.28 | +1.12 (+2.79%) | 6,308,427 |
| 22 Sep 2021 | CNY | 40.42 | 41.73 | 40.03 | 40.16 | 40.16 | -1.05 (-2.55%) | 5,002,821 |
| 17 Sep 2021 | CNY | 39.18 | 41.78 | 39 | 41.21 | 41.21 | +2.05 (+5.23%) | 7,423,440 |
| 16 Sep 2021 | CNY | 39.84 | 40.2 | 39.15 | 39.16 | 39.16 | -0.79 (-1.98%) | 5,416,975 |
| 15 Sep 2021 | CNY | 40.04 | 40.19 | 38.61 | 39.95 | 39.95 | -0.03 (-0.08%) | 7,509,081 |
| 14 Sep 2021 | CNY | 40.95 | 41.7 | 39.84 | 39.98 | 39.98 | -0.97 (-2.37%) | 7,881,672 |
| 13 Sep 2021 | CNY | 41.55 | 42.9 | 40.72 | 40.95 | 40.95 | -0.2 (-0.49%) | 7,614,787 |
| 10 Sep 2021 | CNY | 40.92 | 41.27 | 40.37 | 41.15 | 41.15 | +0.25 (+0.61%) | 5,369,552 |
| 9 Sep 2021 | CNY | 41.5 | 42.09 | 40.85 | 40.9 | 40.9 | -0.66 (-1.59%) | 4,846,574 |
| 8 Sep 2021 | CNY | 42.15 | 42.39 | 40.79 | 41.56 | 41.56 | -0.48 (-1.14%) | 6,944,385 |
| 7 Sep 2021 | CNY | 42.96 | 43.1 | 41.76 | 42.04 | 42.04 | -0.65 (-1.52%) | 7,861,675 |
| 6 Sep 2021 | CNY | 41.91 | 43.6 | 41.82 | 42.69 | 42.69 | +1.24 (+2.99%) | 8,616,445 |
| 3 Sep 2021 | CNY | 41.06 | 43.46 | 41.06 | 41.45 | 41.45 | +0.68 (+1.67%) | 7,940,461 |
| 2 Sep 2021 | CNY | 42.5 | 42.5 | 40.42 | 40.77 | 40.77 | -1.62 (-3.82%) | 5,770,327 |
| 1 Sep 2021 | CNY | 42.98 | 42.98 | 40.88 | 42.39 | 42.39 | -0.22 (-0.52%) | 6,323,462 |
| 31 Aug 2021 | CNY | 43.54 | 44.65 | 42.28 | 42.61 | 42.61 | -1.14 (-2.61%) | 4,541,257 |
| 30 Aug 2021 | CNY | 44.77 | 45.45 | 43.5 | 43.75 | 43.75 | -1.02 (-2.28%) | 4,613,280 |
| 27 Aug 2021 | CNY | 45.82 | 46.08 | 44.47 | 44.77 | 44.77 | -0.74 (-1.63%) | 3,642,610 |
