| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 42.65 | 42.92 | 41.88 | 42.05 | 42.05 | -0.65 (-1.52%) | 937,206 |
| 14 Oct 2021 | CNY | 41.4 | 43.65 | 40.84 | 42.7 | 42.7 | +1.51 (+3.67%) | 1,955,172 |
| 13 Oct 2021 | CNY | 40.6 | 41.6 | 40.57 | 41.19 | 41.19 | +0.59 (+1.45%) | 729,610 |
| 12 Oct 2021 | CNY | 41.08 | 41.37 | 40.21 | 40.6 | 40.6 | -0.66 (-1.60%) | 652,254 |
| 11 Oct 2021 | CNY | 41.36 | 42.36 | 40.95 | 41.26 | 41.26 | -0.11 (-0.27%) | 767,170 |
| 8 Oct 2021 | CNY | 40.01 | 41.67 | 40.01 | 41.37 | 41.37 | +1.47 (+3.68%) | 1,068,693 |
| 30 Sep 2021 | CNY | 40 | 40.39 | 39.67 | 39.9 | 39.9 | 0.0 (0.0%) | 706,056 |
| 29 Sep 2021 | CNY | 40.89 | 41.3 | 39.88 | 39.9 | 39.9 | -1.42 (-3.44%) | 726,947 |
| 28 Sep 2021 | CNY | 41.52 | 41.88 | 40.98 | 41.32 | 41.32 | -0.18 (-0.43%) | 512,748 |
| 27 Sep 2021 | CNY | 41.99 | 42.5 | 41 | 41.5 | 41.5 | -0.62 (-1.47%) | 700,146 |
| 24 Sep 2021 | CNY | 41.61 | 43 | 41.1 | 42.12 | 42.12 | +0.59 (+1.42%) | 1,308,308 |
| 23 Sep 2021 | CNY | 40.59 | 41.95 | 40.55 | 41.53 | 41.53 | +1.01 (+2.49%) | 933,515 |
| 22 Sep 2021 | CNY | 40.01 | 40.8 | 39.8 | 40.52 | 40.52 | +0.16 (+0.40%) | 432,830 |
| 17 Sep 2021 | CNY | 40.54 | 40.75 | 39.8 | 40.36 | 40.36 | -0.04 (-0.10%) | 555,577 |
| 16 Sep 2021 | CNY | 41.01 | 41.4 | 40.18 | 40.4 | 40.4 | -0.53 (-1.29%) | 661,703 |
| 15 Sep 2021 | CNY | 40.66 | 41.48 | 40.3 | 40.93 | 40.93 | +0.29 (+0.71%) | 683,045 |
| 14 Sep 2021 | CNY | 42.2 | 42.29 | 40.64 | 40.64 | 40.64 | -1.42 (-3.38%) | 941,965 |
| 13 Sep 2021 | CNY | 41.6 | 42.2 | 40.63 | 42.06 | 42.06 | +0.46 (+1.11%) | 742,430 |
| 10 Sep 2021 | CNY | 41.72 | 42.18 | 41.46 | 41.6 | 41.6 | -0.26 (-0.62%) | 727,467 |
| 9 Sep 2021 | CNY | 41.69 | 42.59 | 41.68 | 41.86 | 41.86 | -0.64 (-1.51%) | 765,398 |
| 8 Sep 2021 | CNY | 41.7 | 42.78 | 41.66 | 42.5 | 42.5 | +0.64 (+1.53%) | 1,036,365 |
| 7 Sep 2021 | CNY | 41.6 | 42.3 | 41.39 | 41.86 | 41.86 | +0.25 (+0.60%) | 1,019,508 |
| 6 Sep 2021 | CNY | 41.9 | 42 | 41.18 | 41.61 | 41.61 | +0.13 (+0.31%) | 708,191 |
| 3 Sep 2021 | CNY | 40.88 | 42.18 | 40.85 | 41.48 | 41.48 | +0.53 (+1.29%) | 923,190 |
| 2 Sep 2021 | CNY | 41.07 | 41.2 | 40.31 | 40.95 | 40.95 | -0.03 (-0.07%) | 706,194 |
| 1 Sep 2021 | CNY | 39.75 | 41.15 | 39.67 | 40.98 | 40.98 | +1.11 (+2.78%) | 1,125,353 |
| 31 Aug 2021 | CNY | 40.57 | 40.94 | 39.34 | 39.87 | 39.87 | -0.71 (-1.75%) | 1,093,915 |
| 30 Aug 2021 | CNY | 41.59 | 41.73 | 40.41 | 40.58 | 40.58 | -0.9 (-2.17%) | 980,084 |
| 27 Aug 2021 | CNY | 43.03 | 43.35 | 41.28 | 41.48 | 41.48 | -1.52 (-3.53%) | 1,537,983 |
| 26 Aug 2021 | CNY | 43.08 | 43.75 | 42.95 | 43 | 43 | -1.61 (-3.61%) | 1,267,125 |
