| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 37.62 | 37.84 | 37.05 | 37.77 | 37.77 | +0.05 (+0.13%) | 881,600 |
| 15 Oct 2021 | CNY | 38.58 | 38.58 | 37.56 | 37.72 | 37.72 | -1.03 (-2.66%) | 1,310,721 |
| 14 Oct 2021 | CNY | 39.18 | 39.58 | 38.36 | 38.75 | 38.75 | -1.2 (-3.00%) | 2,146,374 |
| 13 Oct 2021 | CNY | 37.52 | 41.08 | 37.03 | 39.95 | 39.95 | +1.59 (+4.14%) | 3,701,893 |
| 12 Oct 2021 | CNY | 38.16 | 39.5 | 37.2 | 38.36 | 38.36 | +0.2 (+0.52%) | 2,163,838 |
| 11 Oct 2021 | CNY | 37.67 | 39.5 | 37.67 | 38.16 | 38.16 | +0.5 (+1.33%) | 1,280,774 |
| 8 Oct 2021 | CNY | 37.03 | 38.75 | 37.03 | 37.66 | 37.66 | +0.66 (+1.78%) | 1,413,415 |
| 30 Sep 2021 | CNY | 37.08 | 37.77 | 36.8 | 37 | 37 | +0.62 (+1.70%) | 1,197,070 |
| 29 Sep 2021 | CNY | 39.33 | 39.85 | 36.36 | 36.38 | 36.38 | -2.89 (-7.36%) | 1,888,000 |
| 28 Sep 2021 | CNY | 41.4 | 41.66 | 39.26 | 39.27 | 39.27 | -2.53 (-6.05%) | 2,183,872 |
| 27 Sep 2021 | CNY | 41.49 | 42.68 | 41.42 | 41.8 | 41.8 | +0.17 (+0.41%) | 1,416,310 |
| 24 Sep 2021 | CNY | 41.78 | 42.5 | 41.37 | 41.63 | 41.63 | -0.16 (-0.38%) | 1,108,981 |
| 23 Sep 2021 | CNY | 41.76 | 42.2 | 41.75 | 41.79 | 41.79 | +0.1 (+0.24%) | 1,059,324 |
| 22 Sep 2021 | CNY | 41.61 | 42.69 | 41.6 | 41.69 | 41.69 | -0.97 (-2.27%) | 1,283,047 |
| 17 Sep 2021 | CNY | 43.15 | 43.68 | 41.42 | 42.66 | 42.66 | -1.69 (-3.81%) | 2,797,364 |
| 16 Sep 2021 | CNY | 43.05 | 46.46 | 42.37 | 44.35 | 44.35 | +1.29 (+3.00%) | 3,607,421 |
| 15 Sep 2021 | CNY | 43.8 | 44 | 42.9 | 43.06 | 43.06 | -0.03 (-0.07%) | 1,071,867 |
| 14 Sep 2021 | CNY | 43.65 | 44.2 | 42.8 | 43.09 | 43.09 | -0.97 (-2.20%) | 1,351,860 |
| 13 Sep 2021 | CNY | 44 | 45.2 | 43.65 | 44.06 | 44.06 | +0.4 (+0.92%) | 1,291,103 |
| 10 Sep 2021 | CNY | 43.9 | 45.25 | 43.61 | 43.66 | 43.66 | -0.6 (-1.36%) | 1,741,187 |
| 9 Sep 2021 | CNY | 42.56 | 44.65 | 42.13 | 44.26 | 44.26 | +1.6 (+3.75%) | 3,049,750 |
| 8 Sep 2021 | CNY | 43.32 | 43.79 | 42.55 | 42.66 | 42.66 | -0.67 (-1.55%) | 1,376,903 |
| 7 Sep 2021 | CNY | 43.52 | 43.85 | 42.82 | 43.33 | 43.33 | -0.53 (-1.21%) | 1,528,174 |
| 6 Sep 2021 | CNY | 42.88 | 44.75 | 42.5 | 43.86 | 43.86 | +0.99 (+2.31%) | 2,180,880 |
| 3 Sep 2021 | CNY | 41.7 | 45 | 41.25 | 42.87 | 42.87 | +1.41 (+3.40%) | 2,695,898 |
| 2 Sep 2021 | CNY | 42.65 | 42.65 | 41.32 | 41.46 | 41.46 | -1.24 (-2.90%) | 1,901,324 |
| 1 Sep 2021 | CNY | 42.1 | 42.97 | 41.42 | 42.7 | 42.7 | +0.52 (+1.23%) | 1,657,079 |
| 31 Aug 2021 | CNY | 44.3 | 45.18 | 41.01 | 42.18 | 42.18 | -2.37 (-5.32%) | 2,654,019 |
| 30 Aug 2021 | CNY | 45.13 | 45.58 | 44.22 | 44.55 | 44.55 | -0.42 (-0.93%) | 1,377,838 |
| 27 Aug 2021 | CNY | 46.48 | 46.48 | 44.8 | 44.97 | 44.97 | -1.82 (-3.89%) | 2,595,546 |
