| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 32.41 | 33.5 | 31.43 | 32.95 | 32.95 | +0.95 (+2.97%) | 4,717,100 |
| 14 Oct 2021 | CNY | 30.66 | 32.87 | 30.31 | 32 | 32 | +1.2 (+3.90%) | 3,180,800 |
| 13 Oct 2021 | CNY | 31.33 | 32.2 | 30 | 30.8 | 30.8 | -0.35 (-1.12%) | 3,210,505 |
| 12 Oct 2021 | CNY | 31.95 | 33.12 | 30.6 | 31.15 | 31.15 | -1.1 (-3.41%) | 2,655,348 |
| 11 Oct 2021 | CNY | 32.78 | 33.4 | 32.08 | 32.25 | 32.25 | -0.53 (-1.62%) | 1,989,397 |
| 8 Oct 2021 | CNY | 33.21 | 34.17 | 32.2 | 32.78 | 32.78 | -0.04 (-0.12%) | 2,036,005 |
| 30 Sep 2021 | CNY | 32.63 | 33.71 | 32.2 | 32.82 | 32.82 | -0.08 (-0.24%) | 3,118,678 |
| 29 Sep 2021 | CNY | 33.8 | 34.01 | 32.59 | 32.9 | 32.9 | -1.37 (-4.00%) | 2,816,700 |
| 28 Sep 2021 | CNY | 33.9 | 34.85 | 33.11 | 34.27 | 34.27 | +0.37 (+1.09%) | 2,719,401 |
| 27 Sep 2021 | CNY | 34.29 | 35.21 | 32.94 | 33.9 | 33.9 | +0.01 (+0.03%) | 3,227,582 |
| 24 Sep 2021 | CNY | 35.43 | 35.57 | 33.5 | 33.89 | 33.89 | -1.54 (-4.35%) | 3,077,566 |
| 23 Sep 2021 | CNY | 35.07 | 35.76 | 34.51 | 35.43 | 35.43 | +0.23 (+0.65%) | 4,357,292 |
| 22 Sep 2021 | CNY | 35.15 | 36.76 | 34.44 | 35.2 | 35.2 | -0.46 (-1.29%) | 3,779,739 |
| 17 Sep 2021 | CNY | 38.27 | 38.28 | 34.88 | 35.66 | 35.66 | -1.88 (-5.01%) | 5,088,586 |
| 16 Sep 2021 | CNY | 38.69 | 39.86 | 37.47 | 37.54 | 37.54 | -0.98 (-2.54%) | 2,785,942 |
| 15 Sep 2021 | CNY | 39.14 | 39.55 | 37.23 | 38.52 | 38.52 | -0.86 (-2.18%) | 3,363,201 |
| 14 Sep 2021 | CNY | 39.99 | 40 | 38.71 | 39.38 | 39.38 | -0.46 (-1.15%) | 3,618,501 |
| 13 Sep 2021 | CNY | 40.15 | 40.75 | 39.1 | 39.84 | 39.84 | -0.11 (-0.28%) | 2,568,506 |
| 10 Sep 2021 | CNY | 40.15 | 40.34 | 39.54 | 39.95 | 39.95 | -0.13 (-0.32%) | 2,698,644 |
| 9 Sep 2021 | CNY | 40.1 | 40.8 | 39.17 | 40.08 | 40.08 | -0.02 (-0.05%) | 2,765,417 |
| 8 Sep 2021 | CNY | 39.83 | 40.6 | 38.8 | 40.1 | 40.1 | +0.32 (+0.80%) | 2,402,194 |
| 7 Sep 2021 | CNY | 39.83 | 41.5 | 39.06 | 39.78 | 39.78 | -0.07 (-0.18%) | 3,785,655 |
| 6 Sep 2021 | CNY | 38.76 | 41.2 | 38.76 | 39.85 | 39.85 | +0.76 (+1.94%) | 3,418,807 |
| 3 Sep 2021 | CNY | 38.99 | 41.19 | 38.52 | 39.09 | 39.09 | +0.25 (+0.64%) | 4,996,198 |
| 2 Sep 2021 | CNY | 38.21 | 39.55 | 38.08 | 38.84 | 38.84 | 0.0 (0.0%) | 3,079,048 |
| 1 Sep 2021 | CNY | 39.9 | 40.86 | 38.33 | 38.84 | 38.84 | -1.16 (-2.90%) | 3,948,249 |
| 31 Aug 2021 | CNY | 40.95 | 41.49 | 39.25 | 40 | 40 | -0.98 (-2.39%) | 4,044,509 |
| 30 Aug 2021 | CNY | 41.76 | 43 | 40.28 | 40.98 | 40.98 | -0.78 (-1.87%) | 3,568,455 |
| 27 Aug 2021 | CNY | 41.6 | 42.11 | 40.1 | 41.76 | 41.76 | +1.66 (+4.14%) | 3,404,635 |
| 26 Aug 2021 | CNY | 40.86 | 41.5 | 39.76 | 40.1 | 40.1 | -1.76 (-4.20%) | 4,473,423 |
