| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 34.1357 | 37.7143 | 33.9214 | 36.8929 | 36.8929 | +2.529 (+7.36%) | 7,455,012 |
| 13 Oct 2021 | CNY | 33.5714 | 34.6429 | 32.2214 | 34.3643 | 34.3643 | +0.907 (+2.71%) | 7,473,159 |
| 12 Oct 2021 | CNY | 35.6286 | 35.9786 | 33 | 33.4571 | 33.4571 | -2.314 (-6.47%) | 6,339,783 |
| 11 Oct 2021 | CNY | 36.4286 | 37.1429 | 35.4857 | 35.7714 | 35.7714 | -0.493 (-1.36%) | 5,905,439 |
| 8 Oct 2021 | CNY | 38.7071 | 38.7071 | 36.0714 | 36.2643 | 36.2643 | -1.486 (-3.94%) | 4,603,092 |
| 30 Sep 2021 | CNY | 34.9357 | 38.4286 | 34.9357 | 37.75 | 37.75 | +2.679 (+7.64%) | 7,041,612 |
| 29 Sep 2021 | CNY | 38.0429 | 38.0786 | 35.0143 | 35.0714 | 35.0714 | -2.821 (-7.45%) | 4,619,231 |
| 28 Sep 2021 | CNY | 36.0643 | 38.7714 | 36 | 37.8929 | 37.8929 | +1.507 (+4.14%) | 5,991,249 |
| 27 Sep 2021 | CNY | 38.4143 | 38.8571 | 36.0714 | 36.3857 | 36.3857 | -2.25 (-5.82%) | 5,440,479 |
| 24 Sep 2021 | CNY | 38.1643 | 38.8857 | 37.7571 | 38.6357 | 38.6357 | +0.029 (+0.07%) | 3,075,139 |
| 23 Sep 2021 | CNY | 38.5714 | 39.2286 | 37.5 | 38.6071 | 38.6071 | +0.093 (+0.24%) | 4,027,101 |
| 22 Sep 2021 | CNY | 37.7929 | 39.2857 | 37.3214 | 38.5143 | 38.5143 | +0.386 (+1.01%) | 5,326,459 |
| 17 Sep 2021 | CNY | 37.6429 | 38.4857 | 36.6857 | 38.1286 | 38.1286 | +0.486 (+1.29%) | 3,646,413 |
| 16 Sep 2021 | CNY | 38.0357 | 39.1929 | 37.5 | 37.6429 | 37.6429 | -0.264 (-0.70%) | 5,921,196 |
| 15 Sep 2021 | CNY | 38.2929 | 38.8214 | 37.6214 | 37.9071 | 37.9071 | -0.307 (-0.80%) | 4,103,769 |
| 14 Sep 2021 | CNY | 38.7857 | 39.9 | 37.9357 | 38.2143 | 38.2143 | +0.143 (+0.38%) | 6,772,168 |
| 13 Sep 2021 | CNY | 40.7143 | 40.85 | 36.4286 | 38.0714 | 38.0714 | -2.236 (-5.55%) | 11,982,737 |
| 10 Sep 2021 | CNY | 40.4857 | 42.0357 | 39.8429 | 40.3071 | 40.3071 | +0.093 (+0.23%) | 9,372,085 |
| 9 Sep 2021 | CNY | 39.6429 | 41.3571 | 38.0786 | 40.2143 | 40.2143 | -0.464 (-1.14%) | 8,904,917 |
| 8 Sep 2021 | CNY | 43.0571 | 43.0714 | 40.2143 | 40.6786 | 40.6786 | -2.143 (-5.00%) | 6,433,956 |
| 7 Sep 2021 | CNY | 39.5143 | 43.2857 | 38.8571 | 42.8214 | 42.8214 | +3.307 (+8.37%) | 9,464,352 |
| 6 Sep 2021 | CNY | 38.4571 | 39.8429 | 37.5143 | 39.5143 | 39.5143 | +0.943 (+2.44%) | 5,039,868 |
| 3 Sep 2021 | CNY | 40.0429 | 41.1429 | 37.2714 | 38.5714 | 38.5714 | -1.857 (-4.59%) | 9,973,178 |
| 2 Sep 2021 | CNY | 40.1214 | 41.8857 | 39.8 | 40.4286 | 40.4286 | -0.036 (-0.09%) | 5,172,536 |
| 1 Sep 2021 | CNY | 41.2857 | 41.9714 | 38.2143 | 40.4643 | 40.4643 | -1.229 (-2.95%) | 9,443,128 |
| 31 Aug 2021 | CNY | 42.5 | 44.05 | 41.5071 | 41.6929 | 41.6929 | -0.928 (-2.18%) | 7,193,648 |
| 30 Aug 2021 | CNY | 41.7 | 43.2 | 40.7214 | 42.6214 | 42.6214 | +1.243 (+3.00%) | 7,363,364 |
| 27 Aug 2021 | CNY | 40.7143 | 42.3643 | 40.3429 | 41.3786 | 41.3786 | -0.164 (-0.40%) | 5,887,606 |
| 26 Aug 2021 | CNY | 42.1429 | 43.5429 | 41.0429 | 41.5429 | 41.5429 | -0.464 (-1.11%) | 7,341,481 |
| 25 Aug 2021 | CNY | 40.9286 | 42.4786 | 40.5571 | 42.0071 | 42.0071 | +0.9 (+2.19%) | 6,705,925 |
