| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | CNY | 42.95 | 40.29 | 42.22 | 40.29 | 28.779 | -3.2 (-10.01%) | 13,499,092 |
| 23 Sep 2021 | CNY | 44.77 | 43.84 | 44.77 | 44.77 | 31.979 | +2.907 (+10.00%) | 24,126,077 |
| 22 Sep 2021 | CNY | 40.7 | 38.3 | 39.3 | 40.7 | 29.071 | +2.643 (+10.00%) | 22,890,787 |
| 17 Sep 2021 | CNY | 40.89 | 36.4 | 39.2 | 37 | 26.429 | -1.728 (-6.14%) | 33,673,156 |
| 16 Sep 2021 | CNY | 45.57 | 38.66 | 43.77 | 39.42 | 28.157 | -1.557 (-5.24%) | 40,879,411 |
| 15 Sep 2021 | CNY | 42.17 | 39 | 40.28 | 41.6 | 29.714 | +1.393 (+4.92%) | 26,238,218 |
| 14 Sep 2021 | CNY | 41.46 | 37 | 38 | 39.65 | 28.321 | +0.628 (+2.27%) | 31,956,693 |
| 13 Sep 2021 | CNY | 39.95 | 35.77 | 36.5 | 38.77 | 27.693 | +1.621 (+6.22%) | 34,102,594 |
| 10 Sep 2021 | CNY | 39.35 | 36.31 | 37.46 | 36.5 | 26.071 | -2.093 (-7.43%) | 32,925,210 |
| 9 Sep 2021 | CNY | 40.59 | 35.51 | 38.7 | 39.43 | 28.164 | +0.793 (+2.90%) | 43,147,385 |
| 8 Sep 2021 | CNY | 38.32 | 34.29 | 34.84 | 38.32 | 27.371 | +2.486 (+9.99%) | 37,141,019 |
| 7 Sep 2021 | CNY | 35.59 | 32.68 | 33.69 | 34.84 | 24.886 | +1.107 (+4.66%) | 34,730,753 |
| 6 Sep 2021 | CNY | 35.14 | 32.55 | 34.16 | 33.29 | 23.779 | -1.414 (-5.61%) | 35,735,549 |
| 3 Sep 2021 | CNY | 37.32 | 35.27 | 37.32 | 35.27 | 25.193 | -2.8 (-10.00%) | 27,643,764 |
| 2 Sep 2021 | CNY | 40.2 | 37.5 | 38.95 | 39.19 | 27.993 | +0.35 (+1.27%) | 40,142,918 |
| 1 Sep 2021 | CNY | 39.92 | 35.19 | 38.1 | 38.7 | 27.643 | +1.722 (+6.64%) | 51,501,042 |
| 31 Aug 2021 | CNY | 36.29 | 33.34 | 35.23 | 36.29 | 25.921 | +2.357 (+10.00%) | 48,488,039 |
| 30 Aug 2021 | CNY | 32.99 | 31.89 | 31.89 | 32.99 | 23.564 | +2.143 (+10.00%) | 8,878,656 |
| 27 Aug 2021 | CNY | 30.04 | 27.67 | 28.16 | 29.99 | 21.421 | +1.357 (+6.76%) | 40,666,408 |
| 26 Aug 2021 | CNY | 29 | 27.31 | 28.82 | 28.09 | 20.064 | -0.364 (-1.78%) | 34,067,485 |
| 25 Aug 2021 | CNY | 29.3 | 27.15 | 27.15 | 28.6 | 20.429 | +1.193 (+6.20%) | 56,408,283 |
| 24 Aug 2021 | CNY | 26.93 | 24.72 | 25 | 26.93 | 19.236 | +1.75 (+10.01%) | 46,194,030 |
| 23 Aug 2021 | CNY | 24.48 | 22.97 | 22.98 | 24.48 | 17.486 | +1.593 (+10.02%) | 29,863,159 |
| 20 Aug 2021 | CNY | 22.68 | 21.34 | 21.77 | 22.25 | 15.893 | +0.229 (+1.46%) | 10,769,657 |
| 19 Aug 2021 | CNY | 22.46 | 21.16 | 22.2 | 21.93 | 15.664 | -0.464 (-2.88%) | 13,473,247 |
| 18 Aug 2021 | CNY | 22.88 | 22.06 | 22.06 | 22.58 | 16.129 | +0.264 (+1.67%) | 10,398,785 |
| 17 Aug 2021 | CNY | 23.38 | 22.06 | 23.12 | 22.21 | 15.864 | -0.864 (-5.17%) | 15,444,959 |
| 16 Aug 2021 | CNY | 24.5 | 23.35 | 23.5 | 23.42 | 16.729 | +0.086 (+0.51%) | 17,370,375 |
| 13 Aug 2021 | CNY | 24.1 | 22.8 | 23.3 | 23.3 | 16.643 | +0.043 (+0.26%) | 16,998,251 |
| 12 Aug 2021 | CNY | 23.41 | 22.52 | 23.2 | 23.24 | 16.6 | -0.393 (-2.31%) | 19,516,234 |
