| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 38.25 | 38.25 | 37.57 | 37.74 | 37.74 | -0.51 (-1.33%) | 808,761 |
| 14 Oct 2021 | CNY | 38.28 | 38.67 | 37.81 | 38.25 | 38.25 | -0.25 (-0.65%) | 597,643 |
| 13 Oct 2021 | CNY | 38.46 | 38.88 | 38.01 | 38.5 | 38.5 | +0.05 (+0.13%) | 928,271 |
| 12 Oct 2021 | CNY | 38.09 | 38.65 | 37.73 | 38.45 | 38.45 | +0.37 (+0.97%) | 1,462,258 |
| 11 Oct 2021 | CNY | 36.75 | 38.27 | 36.75 | 38.08 | 38.08 | +1.47 (+4.02%) | 1,509,518 |
| 8 Oct 2021 | CNY | 36.69 | 37.19 | 36.3 | 36.61 | 36.61 | +0.07 (+0.19%) | 691,043 |
| 30 Sep 2021 | CNY | 36.03 | 37.01 | 36.01 | 36.54 | 36.54 | +0.53 (+1.47%) | 1,155,026 |
| 29 Sep 2021 | CNY | 37.02 | 37.38 | 36.01 | 36.01 | 36.01 | -1.44 (-3.85%) | 1,540,689 |
| 28 Sep 2021 | CNY | 37.37 | 37.54 | 36.75 | 37.45 | 37.45 | +0.4 (+1.08%) | 1,500,311 |
| 27 Sep 2021 | CNY | 40.04 | 40.63 | 36.63 | 37.05 | 37.05 | -3.74 (-9.17%) | 4,856,868 |
| 24 Sep 2021 | CNY | 43.44 | 43.65 | 40.4 | 40.79 | 40.79 | -2.82 (-6.47%) | 4,795,243 |
| 23 Sep 2021 | CNY | 40.82 | 44.87 | 40.6 | 43.61 | 43.61 | +3.39 (+8.43%) | 6,129,093 |
| 22 Sep 2021 | CNY | 39.6 | 40.48 | 38.8 | 40.22 | 40.22 | +0.23 (+0.58%) | 1,463,948 |
| 17 Sep 2021 | CNY | 39.29 | 40.18 | 38.76 | 39.99 | 39.99 | +0.75 (+1.91%) | 1,760,677 |
| 16 Sep 2021 | CNY | 40.5 | 41.3 | 38.9 | 39.24 | 39.24 | -1.12 (-2.78%) | 3,429,600 |
| 15 Sep 2021 | CNY | 41.49 | 41.49 | 40.04 | 40.36 | 40.36 | -1.36 (-3.26%) | 2,662,232 |
| 14 Sep 2021 | CNY | 42.75 | 42.75 | 40.85 | 41.72 | 41.72 | -1.15 (-2.68%) | 3,297,956 |
| 13 Sep 2021 | CNY | 39.75 | 42.88 | 39.34 | 42.87 | 42.87 | +3.03 (+7.61%) | 4,439,691 |
| 10 Sep 2021 | CNY | 40.1 | 40.1 | 38.7 | 39.84 | 39.84 | -0.26 (-0.65%) | 2,056,550 |
| 9 Sep 2021 | CNY | 39.5 | 40.88 | 39.43 | 40.1 | 40.1 | +0.36 (+0.91%) | 2,195,711 |
| 8 Sep 2021 | CNY | 40.78 | 41.44 | 39.67 | 39.74 | 39.74 | -0.96 (-2.36%) | 2,445,448 |
| 7 Sep 2021 | CNY | 41.03 | 41.27 | 40.16 | 40.7 | 40.7 | -0.25 (-0.61%) | 1,633,360 |
| 6 Sep 2021 | CNY | 40.78 | 41.03 | 40.24 | 40.95 | 40.95 | +0.17 (+0.42%) | 1,349,530 |
| 3 Sep 2021 | CNY | 40.4 | 41.68 | 40.29 | 40.78 | 40.78 | +0.08 (+0.20%) | 1,595,360 |
| 2 Sep 2021 | CNY | 40.5 | 40.85 | 40.02 | 40.7 | 40.7 | +0.04 (+0.10%) | 1,194,206 |
| 1 Sep 2021 | CNY | 41.85 | 41.85 | 39.78 | 40.66 | 40.66 | -0.86 (-2.07%) | 1,952,629 |
| 31 Aug 2021 | CNY | 40.91 | 41.8 | 40.44 | 41.52 | 41.52 | +0.34 (+0.83%) | 2,014,809 |
| 30 Aug 2021 | CNY | 40.99 | 42.39 | 40.74 | 41.18 | 41.18 | +0.19 (+0.46%) | 1,793,451 |
| 27 Aug 2021 | CNY | 41.36 | 41.78 | 40.8 | 40.99 | 40.99 | -0.65 (-1.56%) | 1,673,388 |
| 26 Aug 2021 | CNY | 42.44 | 42.8 | 41.6 | 41.64 | 41.64 | -0.81 (-1.91%) | 1,451,315 |
