| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 42.7586 | 44.8276 | 41.4207 | 44.1793 | 44.1793 | +0.993 (+2.30%) | 7,542,167 |
| 13 Oct 2021 | CNY | 43.7931 | 44.7448 | 42.5241 | 43.1862 | 43.1862 | -2.297 (-5.05%) | 8,173,181 |
| 12 Oct 2021 | CNY | 50.7586 | 51.5724 | 45.4828 | 45.4828 | 45.4828 | -5.055 (-10.00%) | 6,362,787 |
| 11 Oct 2021 | CNY | 52.869 | 54.0552 | 49.0345 | 50.5379 | 50.5379 | -3.945 (-7.24%) | 7,754,365 |
| 8 Oct 2021 | CNY | 56.3655 | 57.6552 | 51.6552 | 54.4828 | 54.4828 | +1.103 (+2.07%) | 10,394,325 |
| 30 Sep 2021 | CNY | 49.8828 | 54.8207 | 46.4138 | 53.3793 | 53.3793 | +2.152 (+4.20%) | 9,711,261 |
| 29 Sep 2021 | CNY | 50.3586 | 54.4759 | 47.5862 | 51.2276 | 51.2276 | +1.021 (+2.03%) | 12,208,794 |
| 28 Sep 2021 | CNY | 46.7517 | 50.2069 | 46.4207 | 50.2069 | 50.2069 | +4.566 (+10.00%) | 4,416,972 |
| 27 Sep 2021 | CNY | 48.5035 | 49.9862 | 44.9035 | 45.6414 | 45.6414 | -4.248 (-8.52%) | 12,802,406 |
| 24 Sep 2021 | CNY | 48.2759 | 51.3724 | 45.5172 | 49.8897 | 49.8897 | +3.186 (+6.82%) | 18,173,113 |
| 23 Sep 2021 | CNY | 46.1379 | 46.7035 | 44.8414 | 46.7035 | 46.7035 | +4.248 (+10.01%) | 10,346,872 |
| 22 Sep 2021 | CNY | 38.0621 | 42.4552 | 35.5172 | 42.4552 | 42.4552 | +3.862 (+10.01%) | 10,376,081 |
| 17 Sep 2021 | CNY | 35.2966 | 38.7448 | 35.2966 | 38.5931 | 38.5931 | +3.372 (+9.58%) | 11,285,035 |
| 16 Sep 2021 | CNY | 37.2414 | 38.069 | 35.0966 | 35.2207 | 35.2207 | -2.283 (-6.09%) | 4,484,158 |
| 15 Sep 2021 | CNY | 37.9379 | 38.2069 | 36.5517 | 37.5035 | 37.5035 | -0.765 (-2.00%) | 4,945,359 |
| 14 Sep 2021 | CNY | 36.1103 | 39.7103 | 35.4897 | 38.269 | 38.269 | +1.648 (+4.50%) | 6,973,453 |
| 13 Sep 2021 | CNY | 35.2069 | 36.8207 | 34.9035 | 36.6207 | 36.6207 | +1.103 (+3.11%) | 2,872,986 |
| 10 Sep 2021 | CNY | 36.2345 | 36.3379 | 34.6138 | 35.5172 | 35.5172 | -0.345 (-0.96%) | 3,712,110 |
| 9 Sep 2021 | CNY | 36.6414 | 37.469 | 35.7241 | 35.8621 | 35.8621 | -1.338 (-3.60%) | 3,254,857 |
| 8 Sep 2021 | CNY | 36.9655 | 37.9862 | 36.5862 | 37.2 | 37.2 | +0.317 (+0.86%) | 2,436,691 |
| 7 Sep 2021 | CNY | 36 | 37.1035 | 35.7931 | 36.8828 | 36.8828 | +0.628 (+1.73%) | 3,435,380 |
| 6 Sep 2021 | CNY | 36.2966 | 36.4138 | 34.8966 | 36.2552 | 36.2552 | -0.331 (-0.90%) | 3,491,774 |
| 3 Sep 2021 | CNY | 38 | 38.8552 | 35.7241 | 36.5862 | 36.5862 | -1.414 (-3.72%) | 4,503,465 |
| 2 Sep 2021 | CNY | 37.669 | 39 | 36.9724 | 38 | 38 | -0.166 (-0.43%) | 4,136,777 |
| 1 Sep 2021 | CNY | 41.1724 | 41.9862 | 37.1793 | 38.1655 | 38.1655 | -3.007 (-7.30%) | 7,163,507 |
| 31 Aug 2021 | CNY | 38.9448 | 41.7035 | 38.6207 | 41.1724 | 41.1724 | +2.883 (+7.53%) | 7,267,336 |
| 30 Aug 2021 | CNY | 38.7862 | 40.1862 | 38.1517 | 38.2897 | 38.2897 | -0.496 (-1.28%) | 4,051,358 |
| 27 Aug 2021 | CNY | 37.7724 | 39.1724 | 37.5862 | 38.7862 | 38.7862 | -0.393 (-1.00%) | 3,386,431 |
| 26 Aug 2021 | CNY | 40.2414 | 40.3103 | 38.6414 | 39.1793 | 39.1793 | -1.283 (-3.17%) | 5,541,366 |
| 25 Aug 2021 | CNY | 37.4414 | 40.9586 | 36.731 | 40.4621 | 40.4621 | +2.855 (+7.59%) | 5,677,199 |
