| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 42.2 | 42.57 | 41.95 | 42.35 | 42.35 | +0.11 (+0.26%) | 197,000 |
| 29 Sep 2021 | CNY | 43.72 | 43.88 | 42.24 | 42.24 | 42.24 | -1.17 (-2.70%) | 317,300 |
| 28 Sep 2021 | CNY | 43.31 | 43.95 | 42.51 | 43.41 | 43.41 | +0.03 (+0.07%) | 324,200 |
| 27 Sep 2021 | CNY | 42.82 | 43.5 | 41.84 | 43.38 | 43.38 | +0.56 (+1.31%) | 566,700 |
| 24 Sep 2021 | CNY | 43.81 | 43.99 | 42.55 | 42.82 | 42.82 | -1.01 (-2.30%) | 437,400 |
| 23 Sep 2021 | CNY | 44.2 | 44.36 | 43.75 | 43.83 | 43.83 | -0.13 (-0.30%) | 372,200 |
| 22 Sep 2021 | CNY | 44 | 44.01 | 43.2 | 43.96 | 43.96 | -0.77 (-1.72%) | 457,800 |
| 17 Sep 2021 | CNY | 43.35 | 44.74 | 43.35 | 44.73 | 44.73 | +0.92 (+2.10%) | 612,742 |
| 16 Sep 2021 | CNY | 44.16 | 44.56 | 43.07 | 43.81 | 43.81 | -0.32 (-0.73%) | 491,642 |
| 15 Sep 2021 | CNY | 45.27 | 45.51 | 43.83 | 44.13 | 44.13 | -1.16 (-2.56%) | 848,000 |
| 14 Sep 2021 | CNY | 45.3 | 46.25 | 44.92 | 45.29 | 45.29 | +0.01 (+0.02%) | 583,500 |
| 13 Sep 2021 | CNY | 46.32 | 46.58 | 44.96 | 45.28 | 45.28 | -1.32 (-2.83%) | 796,600 |
| 10 Sep 2021 | CNY | 46.71 | 47.05 | 45.2 | 46.6 | 46.6 | +0.23 (+0.50%) | 979,100 |
| 9 Sep 2021 | CNY | 46.9 | 47.5 | 46.03 | 46.37 | 46.37 | -0.58 (-1.24%) | 608,514 |
| 8 Sep 2021 | CNY | 48.9 | 49.26 | 46.88 | 46.95 | 46.95 | -2.31 (-4.69%) | 1,057,400 |
| 7 Sep 2021 | CNY | 49.49 | 49.49 | 48.3 | 49.26 | 49.26 | 0.0 (0.0%) | 714,455 |
| 6 Sep 2021 | CNY | 48.25 | 50.5 | 47.86 | 49.26 | 49.26 | +1.11 (+2.31%) | 999,500 |
| 3 Sep 2021 | CNY | 49.08 | 49.9 | 47.88 | 48.15 | 48.15 | -0.72 (-1.47%) | 804,084 |
| 2 Sep 2021 | CNY | 50 | 50.48 | 48.27 | 48.87 | 48.87 | -1.13 (-2.26%) | 1,037,985 |
| 1 Sep 2021 | CNY | 50.59 | 51.59 | 49.31 | 50 | 50 | -1.64 (-3.18%) | 1,178,499 |
| 31 Aug 2021 | CNY | 51 | 52.16 | 49.81 | 51.64 | 51.64 | -0.14 (-0.27%) | 1,249,768 |
| 30 Aug 2021 | CNY | 50.6 | 52.96 | 49.57 | 51.78 | 51.78 | +1.3 (+2.58%) | 2,061,312 |
| 27 Aug 2021 | CNY | 48.56 | 50.5 | 47.75 | 50.48 | 50.48 | +1.46 (+2.98%) | 1,727,376 |
| 26 Aug 2021 | CNY | 48.49 | 49.77 | 47.3 | 49.02 | 49.02 | +0.52 (+1.07%) | 1,417,000 |
| 25 Aug 2021 | CNY | 47.87 | 49.8 | 47 | 48.5 | 48.5 | +0.75 (+1.57%) | 1,374,465 |
| 24 Aug 2021 | CNY | 48.2 | 48.6 | 46.6 | 47.75 | 47.75 | +0.06 (+0.13%) | 824,914 |
| 23 Aug 2021 | CNY | 46.98 | 48.79 | 46.63 | 47.69 | 47.69 | +1.11 (+2.38%) | 1,331,700 |
| 20 Aug 2021 | CNY | 46.16 | 46.88 | 44.9 | 46.58 | 46.58 | +0.39 (+0.84%) | 663,565 |
| 19 Aug 2021 | CNY | 46.9 | 47.08 | 45.1 | 46.19 | 46.19 | -0.32 (-0.69%) | 586,724 |
| 18 Aug 2021 | CNY | 46 | 46.82 | 45.7 | 46.51 | 46.51 | +0.3 (+0.65%) | 425,788 |
