| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 36.6 | 38.51 | 36.15 | 36.2 | 36.2 | -0.4 (-1.09%) | 6,363,500 |
| 14 Oct 2021 | CNY | 37.2 | 37.59 | 36.5 | 36.6 | 36.6 | -0.59 (-1.59%) | 3,808,300 |
| 13 Oct 2021 | CNY | 36 | 37.58 | 35.68 | 37.19 | 37.19 | +1.03 (+2.85%) | 5,425,435 |
| 12 Oct 2021 | CNY | 35.84 | 36.8 | 35.52 | 36.16 | 36.16 | +0.06 (+0.17%) | 4,275,338 |
| 11 Oct 2021 | CNY | 35.6 | 36.85 | 35.22 | 36.1 | 36.1 | +0.55 (+1.55%) | 4,838,600 |
| 8 Oct 2021 | CNY | 35 | 36.45 | 34.28 | 35.55 | 35.55 | -2.89 (-7.52%) | 7,863,208 |
| 30 Sep 2021 | CNY | 39 | 39.6 | 37.98 | 38.44 | 38.44 | -0.48 (-1.23%) | 6,782,268 |
| 29 Sep 2021 | CNY | 37.5 | 40 | 37.35 | 38.92 | 38.92 | +0.86 (+2.26%) | 7,903,994 |
| 28 Sep 2021 | CNY | 39.29 | 39.4 | 37.69 | 38.06 | 38.06 | -1.84 (-4.61%) | 7,034,096 |
| 27 Sep 2021 | CNY | 38.2 | 40.67 | 37.6 | 39.9 | 39.9 | +1.5 (+3.91%) | 11,265,913 |
| 24 Sep 2021 | CNY | 36.36 | 39.87 | 36.23 | 38.4 | 38.4 | +2.04 (+5.61%) | 10,146,822 |
| 23 Sep 2021 | CNY | 35.42 | 37.28 | 35.4 | 36.36 | 36.36 | +0.81 (+2.28%) | 5,215,137 |
| 22 Sep 2021 | CNY | 36.3 | 36.67 | 35.51 | 35.55 | 35.55 | -1.34 (-3.63%) | 3,604,820 |
| 17 Sep 2021 | CNY | 37.38 | 37.49 | 36.09 | 36.89 | 36.89 | -0.41 (-1.10%) | 4,873,991 |
| 16 Sep 2021 | CNY | 36.18 | 37.66 | 36 | 37.3 | 37.3 | +0.92 (+2.53%) | 7,468,195 |
| 15 Sep 2021 | CNY | 35.82 | 36.39 | 34.7 | 36.38 | 36.38 | +0.38 (+1.06%) | 3,688,329 |
| 14 Sep 2021 | CNY | 36.21 | 36.95 | 35.8 | 36 | 36 | 0.0 (0.0%) | 4,271,217 |
| 13 Sep 2021 | CNY | 36.28 | 36.63 | 35.91 | 36 | 36 | -0.28 (-0.77%) | 3,042,165 |
| 10 Sep 2021 | CNY | 36.75 | 36.9 | 36.25 | 36.28 | 36.28 | -0.55 (-1.49%) | 3,026,174 |
| 9 Sep 2021 | CNY | 36.66 | 37.39 | 36.42 | 36.83 | 36.83 | -0.01 (-0.03%) | 3,166,296 |
| 8 Sep 2021 | CNY | 36.65 | 37.32 | 36.42 | 36.84 | 36.84 | +0.19 (+0.52%) | 3,976,433 |
| 7 Sep 2021 | CNY | 36.48 | 36.86 | 36.17 | 36.65 | 36.65 | +0.14 (+0.38%) | 4,090,819 |
| 6 Sep 2021 | CNY | 36 | 36.93 | 35.59 | 36.51 | 36.51 | +0.19 (+0.52%) | 4,933,136 |
| 3 Sep 2021 | CNY | 34.86 | 36.58 | 34.6 | 36.32 | 36.32 | +1.25 (+3.56%) | 5,272,675 |
| 2 Sep 2021 | CNY | 35.53 | 35.53 | 34.77 | 35.07 | 35.07 | -0.91 (-2.53%) | 4,634,374 |
| 1 Sep 2021 | CNY | 34.82 | 36.1 | 34.18 | 35.98 | 35.98 | +1.16 (+3.33%) | 6,504,905 |
| 31 Aug 2021 | CNY | 35.35 | 35.76 | 34.38 | 34.82 | 34.82 | -0.53 (-1.50%) | 3,953,060 |
| 30 Aug 2021 | CNY | 36.16 | 36.16 | 34.91 | 35.35 | 35.35 | -0.76 (-2.10%) | 4,319,004 |
| 27 Aug 2021 | CNY | 36.85 | 37.33 | 36.02 | 36.11 | 36.11 | -1.02 (-2.75%) | 4,410,385 |
| 26 Aug 2021 | CNY | 38.37 | 38.45 | 36.68 | 37.13 | 37.13 | -1.19 (-3.11%) | 5,190,154 |
