| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 32.8 | 33.03 | 31.8 | 32.04 | 32.04 | -0.94 (-2.85%) | 2,468,854 |
| 14 Oct 2021 | CNY | 33.53 | 33.67 | 32.63 | 32.98 | 32.98 | -0.74 (-2.19%) | 2,598,419 |
| 13 Oct 2021 | CNY | 33.12 | 33.8 | 33 | 33.72 | 33.72 | +0.58 (+1.75%) | 2,236,951 |
| 12 Oct 2021 | CNY | 34.51 | 35.34 | 32.95 | 33.14 | 33.14 | -1.75 (-5.02%) | 4,149,119 |
| 11 Oct 2021 | CNY | 35.8 | 36.3 | 34.7 | 34.89 | 34.89 | -1.21 (-3.35%) | 2,987,850 |
| 8 Oct 2021 | CNY | 36.58 | 37.32 | 35.27 | 36.1 | 36.1 | -0.48 (-1.31%) | 4,010,151 |
| 30 Sep 2021 | CNY | 36.1 | 37.52 | 35.8 | 36.58 | 36.58 | +0.8 (+2.24%) | 3,279,569 |
| 29 Sep 2021 | CNY | 38.03 | 38.61 | 35.59 | 35.78 | 35.78 | -2.82 (-7.31%) | 4,743,839 |
| 28 Sep 2021 | CNY | 39.24 | 39.39 | 37.64 | 38.6 | 38.6 | -1.04 (-2.62%) | 5,423,265 |
| 27 Sep 2021 | CNY | 37.85 | 40.5 | 36.4 | 39.64 | 39.64 | +2.48 (+6.67%) | 9,381,863 |
| 24 Sep 2021 | CNY | 34.54 | 37.85 | 33.81 | 37.16 | 37.16 | +2.62 (+7.59%) | 7,865,140 |
| 23 Sep 2021 | CNY | 35.5 | 35.95 | 34.3 | 34.54 | 34.54 | -2.22 (-6.04%) | 6,200,820 |
| 22 Sep 2021 | CNY | 33.24 | 39.8 | 33.23 | 36.76 | 36.76 | +3.06 (+9.08%) | 7,295,766 |
| 17 Sep 2021 | CNY | 34.99 | 35.39 | 32.6 | 33.7 | 33.7 | -1.11 (-3.19%) | 5,118,207 |
| 16 Sep 2021 | CNY | 34.93 | 36.5 | 34.36 | 34.81 | 34.81 | -0.084 (-0.24%) | 3,433,990 |
| 16 Sep 2021 |
|
|||||||
| 15 Sep 2021 | CNY | 35.2111 | 35.5167 | 34.2889 | 34.8944 | 34.8944 | -0.778 (-2.18%) | 3,551,461 |
| 14 Sep 2021 | CNY | 35.4556 | 36.3889 | 35.0667 | 35.6722 | 35.6722 | +0.167 (+0.47%) | 3,335,585 |
| 13 Sep 2021 | CNY | 35.6056 | 36.6389 | 35.0111 | 35.5056 | 35.5056 | +0.006 (+0.02%) | 3,804,305 |
| 10 Sep 2021 | CNY | 36.6 | 37.1889 | 35.1833 | 35.5 | 35.5 | -0.633 (-1.75%) | 4,969,380 |
| 9 Sep 2021 | CNY | 35.2111 | 36.9556 | 34.6667 | 36.1333 | 36.1333 | +0.911 (+2.59%) | 4,375,438 |
| 8 Sep 2021 | CNY | 35.0556 | 35.6944 | 34.4444 | 35.2222 | 35.2222 | -0.05 (-0.14%) | 3,985,225 |
| 7 Sep 2021 | CNY | 32.8722 | 35.3222 | 32.8722 | 35.2722 | 35.2722 | +2.217 (+6.71%) | 6,073,786 |
| 6 Sep 2021 | CNY | 31.8444 | 33.2167 | 31.8444 | 33.0556 | 33.0556 | +1.011 (+3.16%) | 4,329,981 |
| 3 Sep 2021 | CNY | 30.6111 | 32.7445 | 30.5889 | 32.0445 | 32.0445 | +1.411 (+4.61%) | 4,776,273 |
| 2 Sep 2021 | CNY | 31.2222 | 31.5444 | 30.4444 | 30.6333 | 30.6333 | -0.956 (-3.03%) | 3,380,414 |
| 1 Sep 2021 | CNY | 31.1111 | 31.85 | 30.1833 | 31.5889 | 31.5889 | +0.45 (+1.45%) | 4,042,780 |
| 31 Aug 2021 | CNY | 31.5889 | 32.4945 | 30.9722 | 31.1389 | 31.1389 | -0.256 (-0.81%) | 3,247,219 |
| 30 Aug 2021 | CNY | 32.0556 | 32.2111 | 30.9944 | 31.3944 | 31.3944 | -0.695 (-2.16%) | 4,109,722 |
| 27 Aug 2021 | CNY | 33.0333 | 33.3444 | 31.7222 | 32.0889 | 32.0889 | -1.078 (-3.25%) | 4,532,925 |
| 26 Aug 2021 | CNY | 34.3667 | 34.3722 | 32.9778 | 33.1667 | 33.1667 | -1.2 (-3.49%) | 4,343,796 |
