| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 36.99 | 36.99 | 35.71 | 36.58 | 36.58 | -0.39 (-1.05%) | 671,301 |
| 8 Oct 2021 | CNY | 37.12 | 37.5 | 36.8 | 36.97 | 36.97 | +0.06 (+0.16%) | 688,300 |
| 30 Sep 2021 | CNY | 36.09 | 37 | 36 | 36.91 | 36.91 | +1.2 (+3.36%) | 1,030,800 |
| 29 Sep 2021 | CNY | 36.41 | 36.96 | 35.61 | 35.71 | 35.71 | -1.34 (-3.62%) | 1,089,180 |
| 28 Sep 2021 | CNY | 36.59 | 38.1 | 36.11 | 37.05 | 37.05 | +0.67 (+1.84%) | 1,174,480 |
| 27 Sep 2021 | CNY | 37.91 | 38.56 | 36.15 | 36.38 | 36.38 | -1.69 (-4.44%) | 1,209,636 |
| 24 Sep 2021 | CNY | 39.3 | 39.54 | 37.92 | 38.07 | 38.07 | -1.52 (-3.84%) | 1,435,300 |
| 23 Sep 2021 | CNY | 39.92 | 39.95 | 39.17 | 39.59 | 39.59 | +0.25 (+0.64%) | 1,104,152 |
| 22 Sep 2021 | CNY | 38.69 | 40.31 | 38.59 | 39.34 | 39.34 | -0.41 (-1.03%) | 1,363,878 |
| 17 Sep 2021 | CNY | 43.5 | 43.5 | 39.65 | 39.75 | 39.75 | -3.8 (-8.73%) | 3,110,767 |
| 16 Sep 2021 | CNY | 42.95 | 45.36 | 42.36 | 43.55 | 43.55 | +0.39 (+0.90%) | 3,022,003 |
| 15 Sep 2021 | CNY | 43 | 44.38 | 42.21 | 43.16 | 43.16 | -0.81 (-1.84%) | 2,680,394 |
| 14 Sep 2021 | CNY | 41.76 | 44.65 | 41.4 | 43.97 | 43.97 | +2.35 (+5.65%) | 3,886,253 |
| 13 Sep 2021 | CNY | 42 | 42.65 | 41.16 | 41.62 | 41.62 | -0.31 (-0.74%) | 1,712,468 |
| 10 Sep 2021 | CNY | 42.74 | 42.96 | 41.3 | 41.93 | 41.93 | -0.57 (-1.34%) | 1,854,494 |
| 9 Sep 2021 | CNY | 42.83 | 43.8 | 41.7 | 42.5 | 42.5 | -0.48 (-1.12%) | 2,369,624 |
| 8 Sep 2021 | CNY | 44.72 | 44.97 | 42.98 | 42.98 | 42.98 | -2.12 (-4.70%) | 3,114,727 |
| 7 Sep 2021 | CNY | 44.52 | 45.72 | 44.37 | 45.1 | 45.1 | -0.05 (-0.11%) | 2,316,541 |
| 6 Sep 2021 | CNY | 46.01 | 46.19 | 43.35 | 45.15 | 45.15 | -0.88 (-1.91%) | 3,338,556 |
| 3 Sep 2021 | CNY | 47.6 | 50.88 | 44.6 | 46.03 | 46.03 | -2.62 (-5.39%) | 4,189,503 |
| 2 Sep 2021 | CNY | 46.05 | 49.57 | 45.56 | 48.65 | 48.65 | +2.29 (+4.94%) | 4,327,973 |
| 1 Sep 2021 | CNY | 48.78 | 49.23 | 45.51 | 46.36 | 46.36 | -1.84 (-3.82%) | 4,684,744 |
| 31 Aug 2021 | CNY | 51.82 | 53.33 | 48.1 | 48.2 | 48.2 | -3.75 (-7.22%) | 6,557,650 |
| 30 Aug 2021 | CNY | 48.02 | 54.76 | 46.22 | 51.95 | 51.95 | +3.93 (+8.18%) | 7,699,222 |
| 27 Aug 2021 | CNY | 44 | 52.86 | 42.62 | 48.02 | 48.02 | +3.52 (+7.91%) | 8,298,838 |
| 26 Aug 2021 | CNY | 42.27 | 46.37 | 41.04 | 44.5 | 44.5 | +2.42 (+5.75%) | 6,397,843 |
| 25 Aug 2021 | CNY | 43.14 | 43.69 | 41.61 | 42.08 | 42.08 | -1.89 (-4.30%) | 4,628,064 |
| 24 Aug 2021 | CNY | 44.66 | 47.37 | 43.25 | 43.97 | 43.97 | -1.26 (-2.79%) | 7,299,270 |
| 23 Aug 2021 | CNY | 41.46 | 47.67 | 41 | 45.23 | 45.23 | +5.09 (+12.68%) | 7,968,836 |
| 20 Aug 2021 | CNY | 39.25 | 42.58 | 38.5 | 40.14 | 40.14 | +1.76 (+4.59%) | 5,381,935 |
