| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 40.2 | 41.88 | 39.6 | 40.72 | 40.72 | +0.61 (+1.52%) | 1,901,221 |
| 8 Oct 2021 | CNY | 39.8 | 40.53 | 39.66 | 40.11 | 40.11 | +0.85 (+2.17%) | 1,373,475 |
| 30 Sep 2021 | CNY | 38.5 | 40.39 | 38.3 | 39.26 | 39.26 | +1.34 (+3.53%) | 1,444,811 |
| 29 Sep 2021 | CNY | 38.21 | 38.9 | 37.85 | 37.92 | 37.92 | -1.27 (-3.24%) | 1,243,286 |
| 28 Sep 2021 | CNY | 38.85 | 39.79 | 38.6 | 39.19 | 39.19 | +0.09 (+0.23%) | 1,094,133 |
| 27 Sep 2021 | CNY | 41.98 | 42 | 38.86 | 39.1 | 39.1 | -2.57 (-6.17%) | 2,448,689 |
| 24 Sep 2021 | CNY | 41.53 | 42.66 | 41.39 | 41.67 | 41.67 | +0.15 (+0.36%) | 1,741,270 |
| 23 Sep 2021 | CNY | 41.49 | 42.08 | 41.09 | 41.52 | 41.52 | +0.47 (+1.14%) | 1,614,222 |
| 22 Sep 2021 | CNY | 41.18 | 41.7 | 40.74 | 41.05 | 41.05 | -0.84 (-2.01%) | 1,505,696 |
| 17 Sep 2021 | CNY | 41.6 | 42.89 | 40.7 | 41.89 | 41.89 | +0.43 (+1.04%) | 2,067,862 |
| 16 Sep 2021 | CNY | 42.43 | 43.17 | 41.35 | 41.46 | 41.46 | -1.19 (-2.79%) | 2,311,007 |
| 15 Sep 2021 | CNY | 42.8 | 43.39 | 41.76 | 42.65 | 42.65 | -1.11 (-2.54%) | 3,429,651 |
| 14 Sep 2021 | CNY | 45.55 | 47.28 | 43.6 | 43.76 | 43.76 | -1.79 (-3.93%) | 4,877,666 |
| 13 Sep 2021 | CNY | 44 | 46.41 | 43.5 | 45.55 | 45.55 | +0.77 (+1.72%) | 4,420,782 |
| 10 Sep 2021 | CNY | 43.33 | 47.9 | 42.68 | 44.78 | 44.78 | +1.45 (+3.35%) | 5,115,489 |
| 9 Sep 2021 | CNY | 43.71 | 44.44 | 43.15 | 43.33 | 43.33 | -0.76 (-1.72%) | 2,110,033 |
| 8 Sep 2021 | CNY | 43.08 | 44.58 | 43.01 | 44.09 | 44.09 | +0.24 (+0.55%) | 3,105,248 |
| 7 Sep 2021 | CNY | 43.18 | 45.35 | 43.11 | 43.85 | 43.85 | +0.28 (+0.64%) | 3,189,935 |
| 6 Sep 2021 | CNY | 43.05 | 44.7 | 43.05 | 43.57 | 43.57 | +0.53 (+1.23%) | 2,655,015 |
| 3 Sep 2021 | CNY | 44.08 | 45.85 | 43 | 43.04 | 43.04 | -0.9 (-2.05%) | 3,791,845 |
| 2 Sep 2021 | CNY | 43.5 | 45.32 | 42.25 | 43.94 | 43.94 | +0.22 (+0.50%) | 4,907,309 |
| 1 Sep 2021 | CNY | 40 | 46.97 | 39.38 | 43.72 | 43.72 | +3.52 (+8.76%) | 5,931,626 |
| 31 Aug 2021 | CNY | 39.22 | 40.4 | 39.22 | 40.2 | 40.2 | +0.81 (+2.06%) | 2,829,984 |
| 30 Aug 2021 | CNY | 40.5 | 40.97 | 39.23 | 39.39 | 39.39 | -0.97 (-2.40%) | 3,178,233 |
| 27 Aug 2021 | CNY | 43.03 | 43.48 | 40.32 | 40.36 | 40.36 | -5.41 (-11.82%) | 6,611,280 |
| 26 Aug 2021 | CNY | 46 | 47.6 | 45.22 | 45.77 | 45.77 | -0.43 (-0.93%) | 4,387,688 |
| 25 Aug 2021 | CNY | 46.05 | 47.37 | 45.31 | 46.2 | 46.2 | -1.91 (-3.97%) | 5,549,964 |
| 24 Aug 2021 | CNY | 43.03 | 48.88 | 42.6 | 48.11 | 48.11 | +4.62 (+10.62%) | 8,867,755 |
| 23 Aug 2021 | CNY | 43.61 | 44.87 | 42.8 | 43.49 | 43.49 | +0.39 (+0.90%) | 5,612,812 |
| 20 Aug 2021 | CNY | 44.98 | 46.38 | 42.26 | 43.1 | 43.1 | -2.75 (-6.00%) | 7,999,151 |
