| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 34.68 | 36.16 | 34.68 | 35.77 | 35.77 | +1.09 (+3.14%) | 2,792,205 |
| 29 Sep 2021 | CNY | 36.22 | 38.15 | 34.45 | 34.68 | 34.68 | -2.42 (-6.52%) | 3,309,379 |
| 28 Sep 2021 | CNY | 37 | 39 | 36.1 | 37.1 | 37.1 | -0.84 (-2.21%) | 3,192,434 |
| 27 Sep 2021 | CNY | 41.67 | 42.29 | 35 | 37.94 | 37.94 | -3.56 (-8.58%) | 6,096,998 |
| 24 Sep 2021 | CNY | 40.4 | 41.88 | 39.85 | 41.5 | 41.5 | +1.07 (+2.65%) | 5,950,836 |
| 23 Sep 2021 | CNY | 41.44 | 42.99 | 39.75 | 40.43 | 40.43 | -1.47 (-3.51%) | 6,891,010 |
| 22 Sep 2021 | CNY | 39.38 | 42.8 | 39.2 | 41.9 | 41.9 | +2.71 (+6.92%) | 9,056,240 |
| 17 Sep 2021 | CNY | 37.03 | 40.88 | 36.87 | 39.19 | 39.19 | +1.89 (+5.07%) | 7,239,968 |
| 16 Sep 2021 | CNY | 39.03 | 40.28 | 37 | 37.3 | 37.3 | -3.14 (-7.76%) | 6,410,150 |
| 15 Sep 2021 | CNY | 37.52 | 42.39 | 36.75 | 40.44 | 40.44 | +2.83 (+7.52%) | 9,014,270 |
| 14 Sep 2021 | CNY | 37.01 | 38.5 | 37.01 | 37.61 | 37.61 | -0.75 (-1.96%) | 4,356,183 |
| 13 Sep 2021 | CNY | 38.21 | 39.01 | 37.88 | 38.36 | 38.36 | +0.53 (+1.40%) | 4,747,736 |
| 10 Sep 2021 | CNY | 39.91 | 40.2 | 37.83 | 37.83 | 37.83 | -2.37 (-5.90%) | 6,553,002 |
| 9 Sep 2021 | CNY | 40.02 | 41.32 | 39.67 | 40.2 | 40.2 | -0.98 (-2.38%) | 6,828,399 |
| 8 Sep 2021 | CNY | 43.5 | 45.19 | 41.03 | 41.18 | 41.18 | -3.45 (-7.73%) | 10,674,972 |
| 7 Sep 2021 | CNY | 43.33 | 45.2 | 41 | 44.63 | 44.63 | +1.32 (+3.05%) | 13,883,429 |
| 6 Sep 2021 | CNY | 47.18 | 50.38 | 41.7 | 43.31 | 43.31 | -3.83 (-8.12%) | 15,301,012 |
| 3 Sep 2021 | CNY | 45.99 | 47.14 | 43 | 47.14 | 47.14 | +7.86 (+20.01%) | 17,210,754 |
| 2 Sep 2021 | CNY | 33.27 | 39.28 | 33.27 | 39.28 | 39.28 | +6.55 (+20.01%) | 7,219,537 |
| 1 Sep 2021 | CNY | 32.19 | 32.91 | 31.43 | 32.73 | 32.73 | +0.74 (+2.31%) | 2,378,503 |
| 31 Aug 2021 | CNY | 33.55 | 33.6 | 31.69 | 31.99 | 31.99 | -1.82 (-5.38%) | 3,107,314 |
| 30 Aug 2021 | CNY | 33.41 | 34.77 | 33.3 | 33.81 | 33.81 | +0.58 (+1.75%) | 2,740,644 |
| 27 Aug 2021 | CNY | 33.95 | 34.5 | 33.03 | 33.23 | 33.23 | -0.97 (-2.84%) | 3,022,898 |
| 26 Aug 2021 | CNY | 36.69 | 36.69 | 34.2 | 34.2 | 34.2 | -3.05 (-8.19%) | 5,148,307 |
| 25 Aug 2021 | CNY | 37 | 37.59 | 36.36 | 37.25 | 37.25 | +0.25 (+0.68%) | 3,107,172 |
| 24 Aug 2021 | CNY | 37 | 37.88 | 36.49 | 37 | 37 | -0.33 (-0.88%) | 3,874,497 |
| 23 Aug 2021 | CNY | 35.52 | 38 | 35.52 | 37.33 | 37.33 | +1.39 (+3.87%) | 4,753,107 |
| 20 Aug 2021 | CNY | 35.52 | 36.87 | 34.84 | 35.94 | 35.94 | +0.07 (+0.20%) | 4,762,293 |
| 19 Aug 2021 | CNY | 37 | 37.37 | 35.29 | 35.87 | 35.87 | -2.02 (-5.33%) | 6,095,843 |
| 18 Aug 2021 | CNY | 38.6 | 39.5 | 37.68 | 37.89 | 37.89 | -2.13 (-5.32%) | 6,514,648 |
