| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 31.3 | 32.5 | 31.03 | 31.5 | 31.5 | +0.2 (+0.64%) | 1,972,700 |
| 14 Oct 2021 | CNY | 31.61 | 31.8 | 30.6 | 31.3 | 31.3 | +0.11 (+0.35%) | 1,498,100 |
| 13 Oct 2021 | CNY | 31.2 | 31.67 | 29.25 | 31.19 | 31.19 | +0.8 (+2.63%) | 3,033,800 |
| 12 Oct 2021 | CNY | 34.69 | 34.99 | 30.01 | 30.39 | 30.39 | -4.3 (-12.40%) | 3,971,290 |
| 11 Oct 2021 | CNY | 34.7 | 35.39 | 33.7 | 34.69 | 34.69 | -0.1 (-0.29%) | 1,343,200 |
| 8 Oct 2021 | CNY | 35.04 | 35.69 | 34.53 | 34.79 | 34.79 | +0.24 (+0.69%) | 1,361,900 |
| 30 Sep 2021 | CNY | 35 | 35.98 | 34.21 | 34.55 | 34.55 | -0.4 (-1.14%) | 2,001,164 |
| 29 Sep 2021 | CNY | 35.3 | 36.16 | 34 | 34.95 | 34.95 | +0.03 (+0.09%) | 2,437,000 |
| 28 Sep 2021 | CNY | 37.78 | 37.95 | 34.28 | 34.92 | 34.92 | -2.7 (-7.18%) | 3,196,938 |
| 27 Sep 2021 | CNY | 37.09 | 37.88 | 32 | 37.62 | 37.62 | -0.48 (-1.26%) | 6,707,105 |
| 24 Sep 2021 | CNY | 40.7 | 41.95 | 37.99 | 38.1 | 38.1 | -2.88 (-7.03%) | 9,489,400 |
| 23 Sep 2021 | CNY | 37.11 | 42.9 | 37.08 | 40.98 | 40.98 | +5.07 (+14.12%) | 12,034,354 |
| 22 Sep 2021 | CNY | 35.55 | 36.69 | 35.23 | 35.91 | 35.91 | -0.6 (-1.64%) | 1,591,500 |
| 17 Sep 2021 | CNY | 37.65 | 38 | 35.67 | 36.51 | 36.51 | -0.82 (-2.20%) | 2,984,300 |
| 16 Sep 2021 | CNY | 36.47 | 37.87 | 34.64 | 37.33 | 37.33 | +0.73 (+1.99%) | 4,837,310 |
| 15 Sep 2021 | CNY | 36.21 | 36.95 | 35.86 | 36.6 | 36.6 | -0.5 (-1.35%) | 2,003,610 |
| 14 Sep 2021 | CNY | 38 | 38.63 | 35.89 | 37.1 | 37.1 | -1.3 (-3.39%) | 4,310,302 |
| 13 Sep 2021 | CNY | 36.98 | 38.82 | 36.4 | 38.4 | 38.4 | +1.32 (+3.56%) | 3,840,500 |
| 10 Sep 2021 | CNY | 36.98 | 37.16 | 36.24 | 37.08 | 37.08 | +0.25 (+0.68%) | 2,467,512 |
| 9 Sep 2021 | CNY | 39.22 | 39.38 | 36.79 | 36.83 | 36.83 | -2.39 (-6.09%) | 4,456,010 |
| 8 Sep 2021 | CNY | 37.37 | 39.38 | 36 | 39.22 | 39.22 | +1.81 (+4.84%) | 5,882,200 |
| 7 Sep 2021 | CNY | 37.42 | 37.98 | 36.38 | 37.41 | 37.41 | -0.01 (-0.03%) | 2,844,032 |
| 6 Sep 2021 | CNY | 36.98 | 38.24 | 36.08 | 37.42 | 37.42 | +0.67 (+1.82%) | 3,087,332 |
| 3 Sep 2021 | CNY | 36.48 | 37.35 | 36.05 | 36.75 | 36.75 | +0.07 (+0.19%) | 2,490,200 |
| 2 Sep 2021 | CNY | 36.63 | 37.78 | 36.17 | 36.68 | 36.68 | -0.6 (-1.61%) | 2,065,332 |
| 1 Sep 2021 | CNY | 37.71 | 39.19 | 36 | 37.28 | 37.28 | -1.1 (-2.87%) | 4,419,332 |
| 31 Aug 2021 | CNY | 37.6 | 38.69 | 36.53 | 38.38 | 38.38 | +0.39 (+1.03%) | 3,701,895 |
| 30 Aug 2021 | CNY | 35.55 | 37.99 | 34.72 | 37.99 | 37.99 | +3.29 (+9.48%) | 6,610,300 |
| 27 Aug 2021 | CNY | 34.67 | 34.73 | 32.7 | 34.7 | 34.7 | +1.01 (+3.00%) | 2,877,800 |
| 26 Aug 2021 | CNY | 35 | 35.9 | 33.69 | 33.69 | 33.69 | -1.28 (-3.66%) | 2,840,900 |
