| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2021 | CNY | 32.45 | 32.73 | 31.77 | 31.82 | 31.82 | -0.79 (-2.42%) | 1,564,347 |
| 21 Oct 2021 | CNY | 32 | 32.98 | 31.66 | 32.61 | 32.61 | +0.22 (+0.68%) | 2,206,958 |
| 20 Oct 2021 | CNY | 33.19 | 33.56 | 32.35 | 32.39 | 32.39 | -0.14 (-0.43%) | 1,908,467 |
| 19 Oct 2021 | CNY | 32.06 | 33.28 | 31.7 | 32.53 | 32.53 | +0.31 (+0.96%) | 2,152,256 |
| 18 Oct 2021 | CNY | 31.77 | 32.29 | 31.5 | 32.22 | 32.22 | +0.37 (+1.16%) | 1,614,880 |
| 15 Oct 2021 | CNY | 32.01 | 32.2 | 31.4 | 31.85 | 31.85 | -1.68 (-5.01%) | 3,236,201 |
| 14 Oct 2021 | CNY | 33.56 | 33.85 | 33.26 | 33.53 | 33.53 | -0.16 (-0.47%) | 1,563,407 |
| 13 Oct 2021 | CNY | 33.25 | 33.89 | 32.51 | 33.69 | 33.69 | +0.34 (+1.02%) | 1,721,920 |
| 12 Oct 2021 | CNY | 33.79 | 34.3 | 33.01 | 33.35 | 33.35 | -0.12 (-0.36%) | 2,116,746 |
| 11 Oct 2021 | CNY | 33.14 | 33.59 | 32.65 | 33.47 | 33.47 | +0.62 (+1.89%) | 1,810,435 |
| 8 Oct 2021 | CNY | 32.95 | 33.56 | 32.65 | 32.85 | 32.85 | +0.55 (+1.70%) | 1,833,502 |
| 30 Sep 2021 | CNY | 31.98 | 32.76 | 31.98 | 32.3 | 32.3 | +0.48 (+1.51%) | 1,812,574 |
| 29 Sep 2021 | CNY | 33.61 | 33.8 | 31.82 | 31.82 | 31.82 | -2.29 (-6.71%) | 3,276,114 |
| 28 Sep 2021 | CNY | 33.74 | 34.33 | 33.32 | 34.11 | 34.11 | +0.35 (+1.04%) | 2,491,009 |
| 27 Sep 2021 | CNY | 36.14 | 36.28 | 33.76 | 33.76 | 33.76 | -1.89 (-5.30%) | 4,124,749 |
| 24 Sep 2021 | CNY | 37.82 | 37.98 | 35.61 | 35.65 | 35.65 | -3.14 (-8.09%) | 5,759,585 |
| 23 Sep 2021 | CNY | 37.99 | 38.96 | 36.46 | 38.79 | 38.79 | +1 (+2.65%) | 8,731,811 |
| 22 Sep 2021 | CNY | 42.78 | 42.99 | 37.62 | 37.79 | 37.79 | -3.95 (-9.46%) | 10,080,988 |
| 17 Sep 2021 | CNY | 38.39 | 41.74 | 38.39 | 41.74 | 41.74 | +6.96 (+20.01%) | 9,818,158 |
| 16 Sep 2021 | CNY | 35.67 | 36.3 | 34.68 | 34.78 | 34.78 | -0.84 (-2.36%) | 3,258,900 |
| 15 Sep 2021 | CNY | 35.85 | 35.87 | 35.02 | 35.62 | 35.62 | 0.0 (0.0%) | 2,136,431 |
| 14 Sep 2021 | CNY | 36.25 | 36.6 | 35.38 | 35.62 | 35.62 | -1.33 (-3.60%) | 4,108,808 |
| 13 Sep 2021 | CNY | 35.01 | 37.49 | 35.01 | 36.95 | 36.95 | +1.71 (+4.85%) | 5,633,986 |
| 10 Sep 2021 | CNY | 34.9 | 35.47 | 34.58 | 35.24 | 35.24 | -0.65 (-1.81%) | 3,915,421 |
| 9 Sep 2021 | CNY | 36.57 | 38.56 | 35.8 | 35.89 | 35.89 | +0.25 (+0.70%) | 5,934,886 |
| 8 Sep 2021 | CNY | 35.2 | 35.64 | 34.8 | 35.64 | 35.64 | +0.27 (+0.76%) | 3,221,899 |
| 7 Sep 2021 | CNY | 35.8 | 36.19 | 35.27 | 35.37 | 35.37 | -0.29 (-0.81%) | 3,120,952 |
| 6 Sep 2021 | CNY | 35.41 | 36.16 | 35.26 | 35.66 | 35.66 | +0.05 (+0.14%) | 3,465,442 |
| 3 Sep 2021 | CNY | 35.35 | 36.44 | 35.14 | 35.61 | 35.61 | -0.05 (-0.14%) | 4,315,073 |
| 2 Sep 2021 | CNY | 34.6 | 35.85 | 34.37 | 35.66 | 35.66 | +0.78 (+2.24%) | 4,314,284 |
