| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 31.7 | 32.2818 | 31.2909 | 32.2455 | 32.2455 | +0.364 (+1.14%) | 3,229,955 |
| 13 Oct 2021 | CNY | 31.8182 | 32.4545 | 31.2818 | 31.8818 | 31.8818 | +0.3 (+0.95%) | 2,734,252 |
| 12 Oct 2021 | CNY | 32.0455 | 32.3273 | 31.1818 | 31.5818 | 31.5818 | -0.464 (-1.45%) | 2,806,139 |
| 11 Oct 2021 | CNY | 33.3636 | 33.4273 | 31.6818 | 32.0455 | 32.0455 | -0.864 (-2.62%) | 4,944,340 |
| 8 Oct 2021 | CNY | 32.1455 | 32.9818 | 31.5636 | 32.9091 | 32.9091 | +1.7 (+5.45%) | 5,091,585 |
| 30 Sep 2021 | CNY | 30.7182 | 31.6364 | 30.6636 | 31.2091 | 31.2091 | +0.964 (+3.19%) | 3,706,706 |
| 29 Sep 2021 | CNY | 31.5727 | 31.9818 | 30.0091 | 30.2455 | 30.2455 | -1.736 (-5.43%) | 4,699,920 |
| 28 Sep 2021 | CNY | 32.2273 | 32.9636 | 31.4091 | 31.9818 | 31.9818 | +0.164 (+0.51%) | 4,154,917 |
| 27 Sep 2021 | CNY | 32.1455 | 34.9545 | 31.3 | 31.8182 | 31.8182 | -3.9 (-10.92%) | 7,491,962 |
| 24 Sep 2021 | CNY | 35.4545 | 36.5455 | 34.6727 | 35.7182 | 35.7182 | -0.009 (-0.03%) | 5,162,249 |
| 23 Sep 2021 | CNY | 35.4545 | 37.1545 | 35.1636 | 35.7273 | 35.7273 | +0.682 (+1.95%) | 5,427,464 |
| 22 Sep 2021 | CNY | 36 | 36 | 34.8727 | 35.0455 | 35.0455 | -1.954 (-5.28%) | 4,560,040 |
| 17 Sep 2021 | CNY | 36.3636 | 37.4273 | 35.0909 | 37 | 37 | +0.527 (+1.45%) | 5,882,815 |
| 16 Sep 2021 | CNY | 39.0455 | 39.2545 | 36.3273 | 36.4727 | 36.4727 | -2.673 (-6.83%) | 7,292,577 |
| 15 Sep 2021 | CNY | 40.3546 | 40.3546 | 38.6364 | 39.1455 | 39.1455 | -2.391 (-5.76%) | 7,018,773 |
| 14 Sep 2021 | CNY | 39.3455 | 42.7727 | 38.3 | 41.5364 | 41.5364 | +2.264 (+5.76%) | 12,384,471 |
| 13 Sep 2021 | CNY | 38.7 | 39.5364 | 38.3364 | 39.2727 | 39.2727 | +0.582 (+1.50%) | 5,553,669 |
| 10 Sep 2021 | CNY | 39.8455 | 39.8909 | 38.4273 | 38.6909 | 38.6909 | -1.155 (-2.90%) | 5,640,540 |
| 9 Sep 2021 | CNY | 40.2182 | 40.8455 | 39.2909 | 39.8455 | 39.8455 | -0.518 (-1.28%) | 6,105,507 |
| 8 Sep 2021 | CNY | 42.7273 | 43 | 39.7 | 40.3636 | 40.3636 | -2.918 (-6.74%) | 10,520,599 |
| 7 Sep 2021 | CNY | 42.5182 | 43.9727 | 42.1182 | 43.2818 | 43.2818 | -0.036 (-0.08%) | 9,298,857 |
| 6 Sep 2021 | CNY | 43.6091 | 45.0455 | 40.9091 | 43.3182 | 43.3182 | -0.973 (-2.20%) | 12,004,346 |
| 3 Sep 2021 | CNY | 51.2727 | 52.2636 | 44.1909 | 44.2909 | 44.2909 | -6.009 (-11.95%) | 15,409,166 |
| 2 Sep 2021 | CNY | 48.6545 | 53.1818 | 46.1545 | 50.3 | 50.3 | -2 (-3.82%) | 16,547,125 |
| 1 Sep 2021 | CNY | 48.2545 | 54.5273 | 46.2909 | 52.3 | 52.3 | +5.3 (+11.28%) | 18,646,788 |
| 31 Aug 2021 | CNY | 45.7909 | 50.4545 | 45.5546 | 47 | 47 | +4.445 (+10.45%) | 21,207,861 |
| 30 Aug 2021 | CNY | 42.5546 | 42.5546 | 42.0909 | 42.5546 | 42.5546 | +7.091 (+20.00%) | 7,429,225 |
| 27 Aug 2021 | CNY | 29.2455 | 35.4636 | 29.1818 | 35.4636 | 35.4636 | +5.909 (+19.99%) | 7,894,384 |
| 26 Aug 2021 | CNY | 31.1818 | 31.1818 | 29.4182 | 29.5545 | 29.5545 | -1.264 (-4.10%) | 2,028,771 |
| 25 Aug 2021 | CNY | 31.3636 | 31.9273 | 30.6545 | 30.8182 | 30.8182 | -0.636 (-2.02%) | 1,747,304 |
