| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2021 | CNY | 42.07 | 42.2 | 41.45 | 41.56 | 41.56 | -0.56 (-1.33%) | 180,789 |
| 11 Oct 2021 | CNY | 42.07 | 42.48 | 42.06 | 42.12 | 42.12 | +0.07 (+0.17%) | 190,029 |
| 8 Oct 2021 | CNY | 41.91 | 42.29 | 41.71 | 42.05 | 42.05 | +0.49 (+1.18%) | 183,641 |
| 30 Sep 2021 | CNY | 41.39 | 41.97 | 41.32 | 41.56 | 41.56 | +0.26 (+0.63%) | 177,353 |
| 29 Sep 2021 | CNY | 42.8 | 42.8 | 41.15 | 41.3 | 41.3 | -1.5 (-3.50%) | 527,487 |
| 28 Sep 2021 | CNY | 42.92 | 43.3 | 42.61 | 42.8 | 42.8 | -0.11 (-0.26%) | 240,219 |
| 27 Sep 2021 | CNY | 43.49 | 43.5 | 42.91 | 42.91 | 42.91 | -0.62 (-1.42%) | 304,700 |
| 24 Sep 2021 | CNY | 44.48 | 44.48 | 43.53 | 43.53 | 43.53 | -0.67 (-1.52%) | 366,901 |
| 23 Sep 2021 | CNY | 44 | 44.48 | 43.91 | 44.2 | 44.2 | +0.1 (+0.23%) | 385,900 |
| 22 Sep 2021 | CNY | 44 | 44.59 | 43.78 | 44.1 | 44.1 | -0.25 (-0.56%) | 440,747 |
| 17 Sep 2021 | CNY | 43.34 | 44.79 | 43.32 | 44.35 | 44.35 | +1.03 (+2.38%) | 762,890 |
| 16 Sep 2021 | CNY | 43.15 | 43.93 | 43.15 | 43.32 | 43.32 | +0.07 (+0.16%) | 252,300 |
| 15 Sep 2021 | CNY | 43.7 | 43.7 | 43.11 | 43.25 | 43.25 | 0.0 (0.0%) | 271,211 |
| 14 Sep 2021 | CNY | 43.7 | 43.94 | 43.15 | 43.25 | 43.25 | -0.47 (-1.08%) | 360,989 |
| 13 Sep 2021 | CNY | 43.62 | 43.85 | 43.18 | 43.72 | 43.72 | +0.23 (+0.53%) | 302,923 |
| 10 Sep 2021 | CNY | 44.08 | 44.08 | 43.41 | 43.49 | 43.49 | -0.63 (-1.43%) | 526,362 |
| 9 Sep 2021 | CNY | 44.56 | 44.56 | 44.05 | 44.12 | 44.12 | -0.36 (-0.81%) | 378,288 |
| 8 Sep 2021 | CNY | 44.47 | 44.72 | 44.23 | 44.48 | 44.48 | +0.01 (+0.02%) | 373,509 |
| 7 Sep 2021 | CNY | 44.58 | 44.58 | 44.1 | 44.47 | 44.47 | -0.12 (-0.27%) | 402,732 |
| 6 Sep 2021 | CNY | 44.37 | 44.8 | 43.7 | 44.59 | 44.59 | +0.69 (+1.57%) | 630,792 |
| 3 Sep 2021 | CNY | 43.48 | 44.16 | 43.13 | 43.9 | 43.9 | +0.56 (+1.29%) | 386,113 |
| 2 Sep 2021 | CNY | 43.82 | 43.82 | 43.01 | 43.34 | 43.34 | -0.49 (-1.12%) | 435,157 |
| 1 Sep 2021 | CNY | 43.7 | 43.87 | 42.75 | 43.83 | 43.83 | +0.28 (+0.64%) | 618,751 |
| 31 Aug 2021 | CNY | 43.45 | 43.94 | 43.08 | 43.55 | 43.55 | +0.1 (+0.23%) | 420,271 |
| 30 Aug 2021 | CNY | 44.39 | 44.41 | 43.36 | 43.45 | 43.45 | -0.75 (-1.70%) | 477,601 |
| 27 Aug 2021 | CNY | 44.58 | 44.79 | 44.01 | 44.2 | 44.2 | -0.4 (-0.90%) | 493,328 |
| 26 Aug 2021 | CNY | 45.25 | 45.25 | 44.05 | 44.6 | 44.6 | -0.64 (-1.41%) | 586,160 |
| 25 Aug 2021 | CNY | 45.29 | 45.36 | 44.88 | 45.24 | 45.24 | +0.02 (+0.04%) | 292,900 |
| 24 Aug 2021 | CNY | 45.01 | 45.42 | 44.72 | 45.22 | 45.22 | +0.3 (+0.67%) | 350,801 |
| 23 Aug 2021 | CNY | 44.65 | 45.28 | 44.65 | 44.92 | 44.92 | +0.32 (+0.72%) | 425,472 |
