| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 40.1667 | 40.3583 | 38.3417 | 39.2083 | 39.2083 | -1.592 (-3.90%) | 2,956,560 |
| 14 Oct 2021 | CNY | 39.325 | 42.9 | 39.175 | 40.8 | 40.8 | +1.517 (+3.86%) | 3,827,880 |
| 13 Oct 2021 | CNY | 39 | 39.625 | 38.0833 | 39.2833 | 39.2833 | +0.867 (+2.26%) | 1,772,268 |
| 12 Oct 2021 | CNY | 39.8667 | 40.1083 | 37.6 | 38.4167 | 38.4167 | -1.55 (-3.88%) | 2,044,831 |
| 11 Oct 2021 | CNY | 40.7417 | 40.7417 | 38.4667 | 39.9667 | 39.9667 | +0.408 (+1.03%) | 2,135,989 |
| 8 Oct 2021 | CNY | 41.6833 | 42.0583 | 38.7667 | 39.5583 | 39.5583 | -0.433 (-1.08%) | 2,454,264 |
| 30 Sep 2021 | CNY | 38.05 | 40.6083 | 36.9167 | 39.9917 | 39.9917 | +3.017 (+8.16%) | 4,050,134 |
| 29 Sep 2021 | CNY | 41.9083 | 41.9083 | 36.5417 | 36.975 | 36.975 | -5.117 (-12.16%) | 5,040,933 |
| 28 Sep 2021 | CNY | 41.5167 | 43.2333 | 40.1167 | 42.0917 | 42.0917 | +2.25 (+5.65%) | 3,764,496 |
| 27 Sep 2021 | CNY | 42.6667 | 43.625 | 39.4167 | 39.8417 | 39.8417 | -3.792 (-8.69%) | 4,346,907 |
| 24 Sep 2021 | CNY | 42.2 | 46.4417 | 41.7 | 43.6333 | 43.6333 | +1.967 (+4.72%) | 5,639,454 |
| 23 Sep 2021 | CNY | 43.8417 | 43.9917 | 41.6667 | 41.6667 | 41.6667 | -1.842 (-4.23%) | 3,220,611 |
| 22 Sep 2021 | CNY | 42.7417 | 44.4083 | 42.625 | 43.5083 | 43.5083 | +0.092 (+0.21%) | 2,596,747 |
| 17 Sep 2021 | CNY | 43.1833 | 44.875 | 42.1667 | 43.4167 | 43.4167 | -0.792 (-1.79%) | 3,343,536 |
| 16 Sep 2021 | CNY | 43.75 | 46.25 | 43.75 | 44.2083 | 44.2083 | -0.042 (-0.09%) | 4,795,423 |
| 15 Sep 2021 | CNY | 46.575 | 46.575 | 42.9167 | 44.25 | 44.25 | -2.708 (-5.77%) | 5,640,502 |
| 14 Sep 2021 | CNY | 45 | 48.7667 | 44.175 | 46.9583 | 46.9583 | +1.633 (+3.60%) | 6,166,405 |
| 13 Sep 2021 | CNY | 46.2833 | 47.1917 | 44.475 | 45.325 | 45.325 | -0.492 (-1.07%) | 4,079,136 |
| 10 Sep 2021 | CNY | 48.05 | 49.1333 | 45.25 | 45.8167 | 45.8167 | -2.517 (-5.21%) | 5,446,528 |
| 9 Sep 2021 | CNY | 49.1667 | 50.625 | 48.2583 | 48.3333 | 48.3333 | -1.675 (-3.35%) | 3,682,747 |
| 8 Sep 2021 | CNY | 53.75 | 53.8667 | 49.375 | 50.0083 | 50.0083 | -2.792 (-5.29%) | 4,811,557 |
| 7 Sep 2021 | CNY | 51.3333 | 53.7 | 49.625 | 52.8 | 52.8 | +1.142 (+2.21%) | 5,744,184 |
| 6 Sep 2021 | CNY | 53.8417 | 54.5833 | 48.3333 | 51.6583 | 51.6583 | +1.633 (+3.26%) | 6,702,399 |
| 3 Sep 2021 | CNY | 55.4417 | 60 | 50.025 | 50.025 | 50.025 | -6.742 (-11.88%) | 10,272,583 |
| 2 Sep 2021 | CNY | 46.4167 | 56.7667 | 46.25 | 56.7667 | 56.7667 | +9.458 (+19.99%) | 7,004,020 |
| 1 Sep 2021 | CNY | 53.3833 | 53.65 | 47.1333 | 47.3083 | 47.3083 | -4.692 (-9.02%) | 4,827,243 |
| 31 Aug 2021 | CNY | 55 | 55.8167 | 51.5083 | 52 | 52 | -4.392 (-7.79%) | 5,218,651 |
| 30 Aug 2021 | CNY | 55.4333 | 59.5833 | 53.25 | 56.3917 | 56.3917 | +0.875 (+1.58%) | 6,275,031 |
| 27 Aug 2021 | CNY | 52.1333 | 59.475 | 51.25 | 55.5167 | 55.5167 | +1.658 (+3.08%) | 6,974,158 |
| 26 Aug 2021 | CNY | 51.6833 | 57.4833 | 50.0167 | 53.8583 | 53.8583 | +3.025 (+5.95%) | 7,267,020 |
