| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 37.63 | 38.2 | 36.59 | 36.78 | 36.78 | -1.27 (-3.34%) | 3,145,455 |
| 28 Sep 2021 | CNY | 37.73 | 39.05 | 37.5 | 38.05 | 38.05 | +0.85 (+2.28%) | 3,582,156 |
| 27 Sep 2021 | CNY | 39.14 | 40.17 | 36.59 | 37.2 | 37.2 | -1.93 (-4.93%) | 4,424,652 |
| 24 Sep 2021 | CNY | 40.33 | 40.53 | 39.1 | 39.13 | 39.13 | -1.39 (-3.43%) | 3,582,117 |
| 23 Sep 2021 | CNY | 40.22 | 41.68 | 39.78 | 40.52 | 40.52 | +0.3 (+0.75%) | 5,635,770 |
| 22 Sep 2021 | CNY | 39.06 | 41.01 | 38.78 | 40.22 | 40.22 | +0.89 (+2.26%) | 4,102,207 |
| 17 Sep 2021 | CNY | 39.49 | 40.27 | 38.61 | 39.33 | 39.33 | +0.56 (+1.44%) | 4,384,188 |
| 16 Sep 2021 | CNY | 41.68 | 41.68 | 38.74 | 38.77 | 38.77 | -2.07 (-5.07%) | 5,009,173 |
| 15 Sep 2021 | CNY | 41.28 | 41.65 | 40 | 40.84 | 40.84 | -0.27 (-0.66%) | 4,694,729 |
| 14 Sep 2021 | CNY | 42.94 | 44.15 | 41 | 41.11 | 41.11 | -1.81 (-4.22%) | 7,513,887 |
| 13 Sep 2021 | CNY | 43.42 | 45.16 | 42.62 | 42.92 | 42.92 | -1 (-2.28%) | 8,606,741 |
| 10 Sep 2021 | CNY | 43.02 | 46.27 | 42.86 | 43.92 | 43.92 | +0.8 (+1.86%) | 13,093,881 |
| 9 Sep 2021 | CNY | 43.28 | 43.79 | 42.34 | 43.12 | 43.12 | -1.38 (-3.10%) | 8,054,414 |
| 8 Sep 2021 | CNY | 40.84 | 45.64 | 40.65 | 44.5 | 44.5 | +3.5 (+8.54%) | 13,175,496 |
| 7 Sep 2021 | CNY | 41.66 | 42.36 | 40.62 | 41 | 41 | -0.66 (-1.58%) | 6,539,107 |
| 6 Sep 2021 | CNY | 39.98 | 43.19 | 39.52 | 41.66 | 41.66 | +0.76 (+1.86%) | 10,750,468 |
| 3 Sep 2021 | CNY | 37.7 | 41.82 | 37.5 | 40.9 | 40.9 | +3.44 (+9.18%) | 12,563,992 |
| 2 Sep 2021 | CNY | 38.3 | 38.49 | 37.36 | 37.46 | 37.46 | -0.8 (-2.09%) | 4,535,569 |
| 1 Sep 2021 | CNY | 39.6 | 39.66 | 37.27 | 38.26 | 38.26 | -0.94 (-2.40%) | 5,534,695 |
| 31 Aug 2021 | CNY | 40.6 | 40.7 | 38.17 | 39.2 | 39.2 | -1.55 (-3.80%) | 7,268,939 |
| 30 Aug 2021 | CNY | 40.98 | 42.61 | 40.45 | 40.75 | 40.75 | -1.24 (-2.95%) | 6,371,294 |
| 27 Aug 2021 | CNY | 42.68 | 43.24 | 41.53 | 41.99 | 41.99 | -1.01 (-2.35%) | 6,329,367 |
| 26 Aug 2021 | CNY | 44.55 | 44.98 | 42.99 | 43 | 43 | -1.5 (-3.37%) | 5,915,950 |
| 25 Aug 2021 | CNY | 45.57 | 46.34 | 44.01 | 44.5 | 44.5 | -1.97 (-4.24%) | 7,759,090 |
| 24 Aug 2021 | CNY | 47 | 48.55 | 46 | 46.47 | 46.47 | +0.47 (+1.02%) | 10,770,194 |
| 23 Aug 2021 | CNY | 44.35 | 46 | 44.22 | 46 | 46 | +1.36 (+3.05%) | 6,898,944 |
| 20 Aug 2021 | CNY | 43.34 | 45 | 43.33 | 44.64 | 44.64 | +0.84 (+1.92%) | 6,132,305 |
| 19 Aug 2021 | CNY | 43.26 | 44.98 | 42.82 | 43.8 | 43.8 | +0.4 (+0.92%) | 6,668,121 |
| 18 Aug 2021 | CNY | 44 | 45.16 | 42.95 | 43.4 | 43.4 | -1.1 (-2.47%) | 6,966,795 |
| 17 Aug 2021 | CNY | 47.14 | 47.45 | 44 | 44.5 | 44.5 | -2.68 (-5.68%) | 9,045,755 |
