| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 46.86 | 48.1 | 46.28 | 47.59 | 47.59 | +0.31 (+0.66%) | 7,755,002 |
| 14 Oct 2021 | CNY | 48.2 | 49.1 | 46.65 | 47.28 | 47.28 | -1.25 (-2.58%) | 10,286,326 |
| 13 Oct 2021 | CNY | 47.85 | 49.58 | 47.49 | 48.53 | 48.53 | +0.86 (+1.80%) | 13,063,540 |
| 12 Oct 2021 | CNY | 46.9 | 48.35 | 46.57 | 47.67 | 47.67 | +0.2 (+0.42%) | 9,044,053 |
| 11 Oct 2021 | CNY | 46.81 | 48.86 | 46.73 | 47.47 | 47.47 | +0.35 (+0.74%) | 12,535,660 |
| 8 Oct 2021 | CNY | 46 | 47.5 | 45 | 47.12 | 47.12 | +1.82 (+4.02%) | 11,127,248 |
| 30 Sep 2021 | CNY | 45.64 | 46.3 | 45.09 | 45.3 | 45.3 | -0.42 (-0.92%) | 8,373,536 |
| 29 Sep 2021 | CNY | 45.63 | 46.4 | 44.61 | 45.72 | 45.72 | -0.18 (-0.39%) | 8,209,074 |
| 28 Sep 2021 | CNY | 46.17 | 47.12 | 44 | 45.9 | 45.9 | -0.46 (-0.99%) | 14,839,812 |
| 27 Sep 2021 | CNY | 45 | 48.51 | 45 | 46.36 | 46.36 | +1.99 (+4.49%) | 24,568,861 |
| 24 Sep 2021 | CNY | 42.9 | 44.77 | 42.71 | 44.37 | 44.37 | +1.45 (+3.38%) | 12,119,407 |
| 23 Sep 2021 | CNY | 42.15 | 43.45 | 42.14 | 42.92 | 42.92 | +0.61 (+1.44%) | 7,850,574 |
| 22 Sep 2021 | CNY | 43 | 43.35 | 42 | 42.31 | 42.31 | -1.37 (-3.14%) | 7,025,994 |
| 17 Sep 2021 | CNY | 42.2 | 43.95 | 41.9 | 43.68 | 43.68 | +1.28 (+3.02%) | 8,418,871 |
| 16 Sep 2021 | CNY | 42.14 | 43.36 | 41.73 | 42.4 | 42.4 | +0.2 (+0.47%) | 8,790,853 |
| 15 Sep 2021 | CNY | 43.52 | 43.52 | 42 | 42.2 | 42.2 | -1.63 (-3.72%) | 9,655,059 |
| 14 Sep 2021 | CNY | 43.92 | 44.75 | 43.7 | 43.83 | 43.83 | -0.07 (-0.16%) | 7,453,112 |
| 13 Sep 2021 | CNY | 44.85 | 45.3 | 43.4 | 43.9 | 43.9 | -1.29 (-2.85%) | 12,541,007 |
| 10 Sep 2021 | CNY | 45.21 | 45.5 | 44.61 | 45.19 | 45.19 | +0.18 (+0.40%) | 7,607,931 |
| 9 Sep 2021 | CNY | 44.85 | 45.7 | 44.55 | 45.01 | 45.01 | -0.1 (-0.22%) | 6,308,302 |
| 8 Sep 2021 | CNY | 45.55 | 45.87 | 44.51 | 45.11 | 45.11 | -0.42 (-0.92%) | 9,746,852 |
| 7 Sep 2021 | CNY | 44.74 | 45.98 | 44.52 | 45.53 | 45.53 | +0.7 (+1.56%) | 10,944,409 |
| 6 Sep 2021 | CNY | 43 | 45.49 | 42.45 | 44.83 | 44.83 | +1.56 (+3.61%) | 14,972,780 |
| 3 Sep 2021 | CNY | 44.1 | 44.53 | 42.61 | 43.27 | 43.27 | -0.83 (-1.88%) | 12,385,358 |
| 2 Sep 2021 | CNY | 43.72 | 44.6 | 43.4 | 44.1 | 44.1 | +0.16 (+0.36%) | 12,188,242 |
| 1 Sep 2021 | CNY | 41.76 | 44.56 | 40.83 | 43.94 | 43.94 | +1.92 (+4.57%) | 15,373,343 |
| 31 Aug 2021 | CNY | 42.42 | 42.98 | 41.7 | 42.02 | 42.02 | -0.55 (-1.29%) | 6,898,234 |
| 30 Aug 2021 | CNY | 41.98 | 43.21 | 40.89 | 42.57 | 42.57 | +0.34 (+0.81%) | 12,985,919 |
| 27 Aug 2021 | CNY | 41.29 | 43.31 | 41.21 | 42.23 | 42.23 | +0.03 (+0.07%) | 11,735,439 |
| 26 Aug 2021 | CNY | 45.67 | 45.68 | 42 | 42.2 | 42.2 | -3.8 (-8.26%) | 24,974,769 |
