| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2021 | CNY | 37 | 39 | 36.68 | 37.49 | 37.49 | +0.34 (+0.92%) | 2,462,522 |
| 1 Nov 2021 | CNY | 36.73 | 37.89 | 36.34 | 37.15 | 37.15 | +0.15 (+0.41%) | 1,970,649 |
| 29 Oct 2021 | CNY | 36.9 | 38.48 | 35.68 | 37 | 37 | +0.2 (+0.54%) | 2,430,383 |
| 28 Oct 2021 | CNY | 37.74 | 39.3 | 36.6 | 36.8 | 36.8 | -1.22 (-3.21%) | 2,770,209 |
| 27 Oct 2021 | CNY | 39.82 | 39.97 | 37.92 | 38.02 | 38.02 | -1.08 (-2.76%) | 3,288,451 |
| 26 Oct 2021 | CNY | 38.91 | 39.2 | 37.53 | 39.1 | 39.1 | -1.35 (-3.34%) | 4,129,420 |
| 25 Oct 2021 | CNY | 37.83 | 42.42 | 37.83 | 40.45 | 40.45 | +2.21 (+5.78%) | 3,353,563 |
| 22 Oct 2021 | CNY | 37.03 | 39.19 | 36.88 | 38.24 | 38.24 | +1.05 (+2.82%) | 1,398,778 |
| 21 Oct 2021 | CNY | 38.33 | 38.63 | 36.9 | 37.19 | 37.19 | -1.02 (-2.67%) | 1,751,202 |
| 20 Oct 2021 | CNY | 37.79 | 38.66 | 36.39 | 38.21 | 38.21 | 0.0 (0.0%) | 2,241,612 |
| 19 Oct 2021 | CNY | 37.96 | 38.35 | 37 | 38.21 | 38.21 | -0.02 (-0.05%) | 1,662,358 |
| 18 Oct 2021 | CNY | 39.34 | 39.69 | 37 | 38.23 | 38.23 | -2.11 (-5.23%) | 3,558,633 |
| 15 Oct 2021 | CNY | 37.37 | 41.85 | 36.53 | 40.34 | 40.34 | +2.71 (+7.20%) | 3,642,523 |
| 14 Oct 2021 | CNY | 37.48 | 39.57 | 36.87 | 37.63 | 37.63 | +0.64 (+1.73%) | 3,801,406 |
| 13 Oct 2021 | CNY | 37.2 | 38.28 | 36.27 | 36.99 | 36.99 | -0.17 (-0.46%) | 2,214,661 |
| 12 Oct 2021 | CNY | 37 | 38.63 | 36.2 | 37.16 | 37.16 | -0.84 (-2.21%) | 1,944,650 |
| 11 Oct 2021 | CNY | 36.36 | 38.51 | 36.01 | 38 | 38 | +2 (+5.56%) | 3,074,990 |
| 8 Oct 2021 | CNY | 35 | 37.98 | 35 | 36 | 36 | +1.64 (+4.77%) | 2,600,230 |
| 30 Sep 2021 | CNY | 32.78 | 35.28 | 32.57 | 34.36 | 34.36 | +2.06 (+6.38%) | 3,271,326 |
| 29 Sep 2021 | CNY | 32.26 | 34.48 | 32.25 | 32.3 | 32.3 | +0.05 (+0.16%) | 2,864,092 |
| 28 Sep 2021 | CNY | 30.54 | 33.22 | 30.54 | 32.25 | 32.25 | +1.72 (+5.63%) | 3,110,505 |
| 27 Sep 2021 | CNY | 31.87 | 32.2 | 30.53 | 30.53 | 30.53 | -1.37 (-4.29%) | 1,620,998 |
| 24 Sep 2021 | CNY | 31.35 | 31.97 | 30.8 | 31.9 | 31.9 | +0.23 (+0.73%) | 2,077,565 |
| 23 Sep 2021 | CNY | 31.2 | 32.38 | 31 | 31.67 | 31.67 | +0.45 (+1.44%) | 3,351,185 |
| 22 Sep 2021 | CNY | 32.58 | 32.58 | 31 | 31.22 | 31.22 | -1.96 (-5.91%) | 2,941,350 |
| 17 Sep 2021 | CNY | 33.52 | 35.36 | 32.52 | 33.18 | 33.18 | -0.7 (-2.07%) | 2,311,141 |
| 16 Sep 2021 | CNY | 36.55 | 37.37 | 33.52 | 33.88 | 33.88 | -2.98 (-8.08%) | 3,747,266 |
| 15 Sep 2021 | CNY | 38.77 | 39.47 | 36.8 | 36.86 | 36.86 | -1.92 (-4.95%) | 5,167,254 |
| 14 Sep 2021 | CNY | 37.64 | 38.78 | 36.6 | 38.78 | 38.78 | +1 (+2.65%) | 2,364,914 |
| 13 Sep 2021 | CNY | 37.41 | 38.7 | 35 | 37.78 | 37.78 | +0.25 (+0.67%) | 3,305,364 |
