| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 37.99 | 40.1 | 37.81 | 38.99 | 38.99 | +0.69 (+1.80%) | 3,104,860 |
| 13 Oct 2021 | CNY | 38.16 | 38.37 | 37.05 | 38.3 | 38.3 | +0.45 (+1.19%) | 2,828,769 |
| 12 Oct 2021 | CNY | 38.47 | 38.5 | 36.7 | 37.85 | 37.85 | -0.14 (-0.37%) | 5,109,469 |
| 11 Oct 2021 | CNY | 39.17 | 39.79 | 37.58 | 37.99 | 37.99 | -1.18 (-3.01%) | 4,704,740 |
| 8 Oct 2021 | CNY | 40.65 | 40.79 | 38.55 | 39.17 | 39.17 | -0.93 (-2.32%) | 4,524,800 |
| 30 Sep 2021 | CNY | 38.68 | 40.8 | 38.52 | 40.1 | 40.1 | +0.6 (+1.52%) | 5,362,144 |
| 29 Sep 2021 | CNY | 39.84 | 40.45 | 38.88 | 39.5 | 39.5 | -0.2 (-0.50%) | 5,684,033 |
| 28 Sep 2021 | CNY | 42.45 | 42.6 | 39.34 | 39.7 | 39.7 | -2.1 (-5.02%) | 7,125,153 |
| 27 Sep 2021 | CNY | 44.03 | 44.84 | 40.18 | 41.8 | 41.8 | -2.31 (-5.24%) | 10,793,146 |
| 24 Sep 2021 | CNY | 40.8 | 44.11 | 40.2 | 44.11 | 44.11 | +4.01 (+10%) | 14,525,396 |
| 23 Sep 2021 | CNY | 39.38 | 40.75 | 37.73 | 40.1 | 40.1 | +0.9 (+2.30%) | 8,000,293 |
| 22 Sep 2021 | CNY | 35.08 | 39.34 | 35.08 | 39.2 | 39.2 | +3.44 (+9.62%) | 8,437,509 |
| 17 Sep 2021 | CNY | 36.57 | 37.51 | 35.1 | 35.76 | 35.76 | -1.72 (-4.59%) | 5,148,157 |
| 16 Sep 2021 | CNY | 40 | 40.49 | 37.48 | 37.48 | 37.48 | -3.64 (-8.85%) | 6,112,820 |
| 15 Sep 2021 | CNY | 40.9 | 42.49 | 40.38 | 41.12 | 41.12 | +0.33 (+0.81%) | 6,138,851 |
| 14 Sep 2021 | CNY | 38.98 | 41 | 38.32 | 40.79 | 40.79 | +1.59 (+4.06%) | 6,051,636 |
| 13 Sep 2021 | CNY | 40.06 | 41.1 | 39.06 | 39.2 | 39.2 | -0.6 (-1.51%) | 5,424,505 |
| 10 Sep 2021 | CNY | 40.01 | 40.5 | 39.09 | 39.8 | 39.8 | -0.57 (-1.41%) | 5,432,748 |
| 9 Sep 2021 | CNY | 41.52 | 41.63 | 39.6 | 40.37 | 40.37 | -1.7 (-4.04%) | 7,216,453 |
| 8 Sep 2021 | CNY | 44.08 | 45.12 | 42.04 | 42.07 | 42.07 | -1.77 (-4.04%) | 5,863,875 |
| 7 Sep 2021 | CNY | 43.02 | 44.29 | 43.02 | 43.84 | 43.84 | -0.31 (-0.70%) | 4,693,316 |
| 6 Sep 2021 | CNY | 45.04 | 45.88 | 42.24 | 44.15 | 44.15 | -1.58 (-3.46%) | 7,956,516 |
| 3 Sep 2021 | CNY | 46.47 | 47.56 | 42.8 | 45.73 | 45.73 | +1.4 (+3.16%) | 15,366,173 |
| 2 Sep 2021 | CNY | 40.16 | 44.33 | 40.16 | 44.33 | 44.33 | +4.03 (+10%) | 10,934,747 |
| 1 Sep 2021 | CNY | 41.3 | 41.87 | 40 | 40.3 | 40.3 | -1.58 (-3.77%) | 6,785,668 |
| 31 Aug 2021 | CNY | 40.04 | 43.63 | 40.03 | 41.88 | 41.88 | +0.53 (+1.28%) | 8,224,314 |
| 30 Aug 2021 | CNY | 40.68 | 42.48 | 39.05 | 41.35 | 41.35 | +0.67 (+1.65%) | 7,847,678 |
| 27 Aug 2021 | CNY | 42.1 | 42.48 | 39.29 | 40.68 | 40.68 | -2.82 (-6.48%) | 11,515,655 |
| 26 Aug 2021 | CNY | 43 | 44.8 | 41.71 | 43.5 | 43.5 | +1.2 (+2.84%) | 10,554,949 |
| 25 Aug 2021 | CNY | 41.52 | 42.8 | 40.5 | 42.3 | 42.3 | +0.65 (+1.56%) | 8,182,456 |
