| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 42.4667 | 44.7222 | 42.35 | 44.5556 | 44.5556 | +2.161 (+5.10%) | 3,228,890 |
| 29 Sep 2021 | CNY | 43.3333 | 44.0389 | 42.2611 | 42.3944 | 42.3944 | -1.328 (-3.04%) | 2,553,053 |
| 28 Sep 2021 | CNY | 44.2 | 44.8722 | 43.1611 | 43.7222 | 43.7222 | -0.667 (-1.50%) | 3,268,573 |
| 27 Sep 2021 | CNY | 42.7556 | 44.8389 | 42.3667 | 44.3889 | 44.3889 | +1.633 (+3.82%) | 4,878,210 |
| 24 Sep 2021 | CNY | 40.2778 | 43.2278 | 40.1667 | 42.7556 | 42.7556 | +2.55 (+6.34%) | 4,787,445 |
| 23 Sep 2021 | CNY | 40.4333 | 41.1 | 40 | 40.2056 | 40.2056 | -0.683 (-1.67%) | 3,146,698 |
| 22 Sep 2021 | CNY | 40.8889 | 43.3389 | 40.45 | 40.8889 | 40.8889 | -0.611 (-1.47%) | 3,042,340 |
| 17 Sep 2021 | CNY | 40.5556 | 41.9056 | 38.5278 | 41.5 | 41.5 | +1.356 (+3.38%) | 3,939,913 |
| 16 Sep 2021 | CNY | 40.1111 | 41.3778 | 40.0556 | 40.1444 | 40.1444 | -0.195 (-0.48%) | 2,917,796 |
| 15 Sep 2021 | CNY | 42.2167 | 42.3056 | 39.7556 | 40.3389 | 40.3389 | -1.967 (-4.65%) | 4,026,106 |
| 14 Sep 2021 | CNY | 41.8889 | 43.4444 | 41.8056 | 42.3056 | 42.3056 | +0.294 (+0.70%) | 2,138,407 |
| 13 Sep 2021 | CNY | 42.3333 | 43.5389 | 41.8111 | 42.0111 | 42.0111 | -0.3 (-0.71%) | 2,966,754 |
| 10 Sep 2021 | CNY | 41 | 42.8556 | 40.8944 | 42.3111 | 42.3111 | +0.878 (+2.12%) | 3,399,177 |
| 9 Sep 2021 | CNY | 41.6722 | 41.8611 | 40.9444 | 41.4333 | 41.4333 | -0.133 (-0.32%) | 1,468,854 |
| 8 Sep 2021 | CNY | 42.3389 | 42.7111 | 41.4222 | 41.5667 | 41.5667 | -0.822 (-1.94%) | 2,028,193 |
| 7 Sep 2021 | CNY | 42.3333 | 42.4945 | 41.1889 | 42.3889 | 42.3889 | +0.15 (+0.36%) | 3,473,071 |
| 6 Sep 2021 | CNY | 39.8278 | 42.8333 | 39.7222 | 42.2389 | 42.2389 | +2.411 (+6.05%) | 4,082,679 |
| 3 Sep 2021 | CNY | 40.2056 | 40.8333 | 39.5167 | 39.8278 | 39.8278 | -0.172 (-0.43%) | 4,101,168 |
| 2 Sep 2021 | CNY | 41.4111 | 41.7833 | 39.9 | 40 | 40 | -1.672 (-4.01%) | 4,312,362 |
| 1 Sep 2021 | CNY | 41.7278 | 42.8833 | 40.3389 | 41.6722 | 41.6722 | +0.005 (+0.01%) | 5,545,854 |
| 31 Aug 2021 | CNY | 43.3389 | 43.4556 | 41.6111 | 41.6667 | 41.6667 | -2.094 (-4.79%) | 4,269,045 |
| 30 Aug 2021 | CNY | 42.9889 | 44.2167 | 42.3944 | 43.7611 | 43.7611 | +0.833 (+1.94%) | 3,154,856 |
| 27 Aug 2021 | CNY | 43.8889 | 44.15 | 42.7778 | 42.9278 | 42.9278 | -1.017 (-2.31%) | 3,055,051 |
| 26 Aug 2021 | CNY | 46.25 | 46.2722 | 43.8611 | 43.9444 | 43.9444 | -2.328 (-5.03%) | 3,266,143 |
| 25 Aug 2021 | CNY | 46.1111 | 46.6556 | 45.3056 | 46.2722 | 46.2722 | +0.456 (+0.99%) | 2,587,066 |
| 24 Aug 2021 | CNY | 44.4444 | 47.1333 | 44.4444 | 45.8167 | 45.8167 | +1.372 (+3.09%) | 4,198,806 |
| 23 Aug 2021 | CNY | 44.1167 | 45.1444 | 42.6722 | 44.4444 | 44.4444 | +0.289 (+0.65%) | 4,364,368 |
| 20 Aug 2021 | CNY | 47.5 | 48.3278 | 42.7778 | 44.1556 | 44.1556 | -3.389 (-7.13%) | 7,054,470 |
| 19 Aug 2021 | CNY | 47.1111 | 49.1111 | 46.95 | 47.5445 | 47.5445 | +0.2 (+0.42%) | 2,454,168 |
| 18 Aug 2021 | CNY | 46.5833 | 47.7 | 46.5778 | 47.3444 | 47.3444 | +0.75 (+1.61%) | 2,268,369 |
