| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | CNY | 43.5929 | 44.0143 | 42.7143 | 43.0571 | 43.0571 | -0.536 (-1.23%) | 458,637 |
| 24 Sep 2021 | CNY | 44.2357 | 44.6429 | 43.5 | 43.5929 | 43.5929 | -0.593 (-1.34%) | 369,737 |
| 23 Sep 2021 | CNY | 43.75 | 44.3714 | 43.6857 | 44.1857 | 44.1857 | +0.529 (+1.21%) | 310,800 |
| 22 Sep 2021 | CNY | 43.7143 | 44 | 43.2143 | 43.6571 | 43.6571 | -0.086 (-0.20%) | 295,960 |
| 17 Sep 2021 | CNY | 44.2929 | 44.6286 | 43.2714 | 43.7429 | 43.7429 | -0.55 (-1.24%) | 579,457 |
| 16 Sep 2021 | CNY | 44.2357 | 44.7286 | 44.2357 | 44.2929 | 44.2929 | -0.114 (-0.26%) | 380,380 |
| 15 Sep 2021 | CNY | 45.2714 | 45.2714 | 44.2929 | 44.4071 | 44.4071 | -0.379 (-0.85%) | 416,127 |
| 14 Sep 2021 | CNY | 45.2071 | 45.8571 | 44.75 | 44.7857 | 44.7857 | -0.314 (-0.70%) | 648,627 |
| 13 Sep 2021 | CNY | 45.0071 | 45.3643 | 44.7214 | 45.1 | 45.1 | -0.243 (-0.54%) | 406,280 |
| 10 Sep 2021 | CNY | 45.2786 | 45.55 | 45.0357 | 45.3429 | 45.3429 | +0.064 (+0.14%) | 439,847 |
| 9 Sep 2021 | CNY | 46.6429 | 46.6429 | 44.9214 | 45.2786 | 45.2786 | -1.136 (-2.45%) | 927,780 |
| 8 Sep 2021 | CNY | 46.6786 | 46.7857 | 46.2571 | 46.4143 | 46.4143 | -0.05 (-0.11%) | 401,100 |
| 7 Sep 2021 | CNY | 46.5714 | 46.75 | 46.1857 | 46.4643 | 46.4643 | -0.107 (-0.23%) | 431,211 |
| 6 Sep 2021 | CNY | 46.2786 | 47.0714 | 45.9 | 46.5714 | 46.5714 | +0.314 (+0.68%) | 507,920 |
| 3 Sep 2021 | CNY | 47.5 | 47.5 | 46.0429 | 46.2571 | 46.2571 | -0.95 (-2.01%) | 630,021 |
| 2 Sep 2021 | CNY | 45.3571 | 48.7429 | 44.8429 | 47.2071 | 47.2071 | +1.857 (+4.10%) | 1,287,636 |
| 1 Sep 2021 | CNY | 45.0714 | 45.3571 | 44.0786 | 45.35 | 45.35 | +0.636 (+1.42%) | 772,809 |
| 31 Aug 2021 | CNY | 44.2857 | 44.9571 | 44.0071 | 44.7143 | 44.7143 | +0.621 (+1.41%) | 668,214 |
| 30 Aug 2021 | CNY | 45.6286 | 46.0643 | 44.0071 | 44.0929 | 44.0929 | -1.536 (-3.37%) | 1,139,691 |
| 27 Aug 2021 | CNY | 47.8571 | 47.8571 | 45.6286 | 45.6286 | 45.6286 | -4.479 (-8.94%) | 2,030,070 |
| 26 Aug 2021 | CNY | 52.1071 | 52.1071 | 50.1071 | 50.1071 | 50.1071 | -1.743 (-3.36%) | 752,889 |
| 25 Aug 2021 | CNY | 52.3286 | 52.8571 | 51.4643 | 51.85 | 51.85 | -1.05 (-1.98%) | 726,416 |
| 24 Aug 2021 | CNY | 52.9643 | 53.3571 | 52.5 | 52.9 | 52.9 | -0.029 (-0.05%) | 520,703 |
| 23 Aug 2021 | CNY | 52.1286 | 53.2 | 52.1214 | 52.9286 | 52.9286 | +1.143 (+2.21%) | 657,846 |
| 20 Aug 2021 | CNY | 52.4286 | 52.4286 | 51.5571 | 51.7857 | 51.7857 | -0.207 (-0.40%) | 468,514 |
| 19 Aug 2021 | CNY | 52.0929 | 52.5 | 51.5357 | 51.9929 | 51.9929 | -0.05 (-0.10%) | 513,940 |
| 18 Aug 2021 | CNY | 53.2143 | 53.7 | 51.9143 | 52.0429 | 52.0429 | -1.964 (-3.64%) | 1,073,240 |
| 17 Aug 2021 | CNY | 53.7714 | 56.4 | 53.7714 | 54.0071 | 54.0071 | 0.0 (0.0%) | 977,249 |
| 16 Aug 2021 | CNY | 53.9286 | 54.6429 | 53.7 | 54.0071 | 54.0071 | -0.114 (-0.21%) | 558,059 |
| 13 Aug 2021 | CNY | 54.5357 | 54.9643 | 53.7143 | 54.1214 | 54.1214 | -0.879 (-1.60%) | 965,608 |
