| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2021 | CNY | 30.51 | 31.02 | 29.12 | 29.2 | 29.2 | -1.83 (-5.90%) | 3,469,364 |
| 27 Oct 2021 | CNY | 29.97 | 31.45 | 29.45 | 31.03 | 31.03 | -0.08 (-0.26%) | 4,948,624 |
| 26 Oct 2021 | CNY | 30.95 | 31.71 | 30.81 | 31.11 | 31.11 | +0.45 (+1.47%) | 4,034,201 |
| 25 Oct 2021 | CNY | 31.77 | 31.78 | 30.44 | 30.66 | 30.66 | -2.16 (-6.58%) | 5,384,907 |
| 22 Oct 2021 | CNY | 31.99 | 34.13 | 31.8 | 32.82 | 32.82 | +0.96 (+3.01%) | 6,637,795 |
| 21 Oct 2021 | CNY | 31.89 | 33 | 31.52 | 31.86 | 31.86 | -1.55 (-4.64%) | 5,204,721 |
| 20 Oct 2021 | CNY | 36 | 36.8 | 33.33 | 33.41 | 33.41 | -2.24 (-6.28%) | 6,918,833 |
| 19 Oct 2021 | CNY | 33.11 | 36.1 | 32.71 | 35.65 | 35.65 | +0.2 (+0.56%) | 7,734,204 |
| 18 Oct 2021 | CNY | 42.77 | 42.77 | 35.44 | 35.45 | 35.45 | -23.99 (-40.36%) | 9,987,476 |
| 14 Oct 2021 | CNY | 58.24 | 59.44 | 57.78 | 59.44 | 59.44 | +1.74 (+3.02%) | 25 |
| 13 Oct 2021 | CNY | 56.38 | 57.7 | 56.32 | 57.7 | 57.7 | +5.08 (+9.65%) | 9 |
| 30 Sep 2021 | CNY | 53.04 | 53.04 | 52.62 | 52.62 | 52.62 | -1.26 (-2.34%) | 110 |
| 14 Sep 2021 | CNY | 54.62 | 54.62 | 53.66 | 53.88 | 53.88 | +0.22 (+0.41%) | 30 |
| 26 Aug 2021 | CNY | 54.42 | 54.42 | 53.56 | 53.66 | 53.66 | -1.06 (-1.94%) | 124 |
| 19 Aug 2021 | CNY | 58.16 | 58.16 | 54.72 | 54.72 | 54.72 | -3.86 (-6.59%) | 49 |
| 4 Aug 2021 | CNY | 58.84 | 58.84 | 58.48 | 58.58 | 58.58 | +1.18 (+2.06%) | 375 |
| 29 Jun 2021 | CNY | 57.28 | 57.5 | 57 | 57.4 | 57.4 | +5.5 (+10.60%) | 800 |
| 17 May 2021 | CNY | 51.6 | 52.3 | 51.6 | 51.9 | 51.9 | +1.76 (+3.51%) | 20 |
| 4 May 2021 | CNY | 51.34 | 51.34 | 50.14 | 50.14 | 50.14 | +0.86 (+1.75%) | 98 |
| 23 Apr 2021 | CNY | 51.54 | 51.54 | 49.18 | 49.28 | 49.28 | -2.72 (-5.23%) | 100 |
| 22 Apr 2021 | CNY | 52.46 | 53.22 | 51.76 | 52 | 52 | +1.6 (+3.17%) | 100 |
| 9 Mar 2021 | CNY | 49.7 | 50.4 | 49.38 | 50.4 | 50.4 | -1.9 (-3.63%) | 65 |
| 2 Mar 2021 | CNY | 51.96 | 52.3 | 51.22 | 52.3 | 52.3 | +1.62 (+3.20%) | 5 |
| 24 Feb 2021 | CNY | 51 | 51.08 | 50.3 | 50.68 | 50.68 | -0.68 (-1.32%) | 8 |
| 8 Feb 2021 | CNY | 50.92 | 51.36 | 50.72 | 51.36 | 51.36 | +1.37 (+2.74%) | 15 |
| 4 Feb 2021 | CNY | 47.99 | 49.99 | 47.69 | 49.99 | 49.99 | +1.5 (+3.09%) | 220 |
| 20 Jan 2021 | CNY | 47.7 | 48.49 | 47.61 | 48.49 | 48.49 | -1.12 (-2.26%) | 15 |
| 28 Dec 2020 | CNY | 48.21 | 49.61 | 48.21 | 49.61 | 49.61 | +2.54 (+5.40%) | 10 |
| 21 Dec 2020 | CNY | 48.62 | 48.62 | 47.07 | 47.07 | 47.07 | +2.1 (+4.67%) | 40 |
| 8 Dec 2020 | CNY | 43.99 | 44.97 | 43.9 | 44.97 | 44.97 | +3.77 (+9.15%) | 57 |
