| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 51.68 | 53.45 | 49.51 | 51.94 | 51.94 | -0.09 (-0.17%) | 2,285,611 |
| 29 Sep 2021 | CNY | 54.62 | 55.16 | 51.79 | 52.03 | 52.03 | -3.07 (-5.57%) | 2,289,446 |
| 28 Sep 2021 | CNY | 53.3 | 56.9 | 52.1 | 55.1 | 55.1 | +0.51 (+0.93%) | 3,110,760 |
| 27 Sep 2021 | CNY | 55 | 55.7 | 52 | 54.59 | 54.59 | -0.61 (-1.11%) | 2,728,553 |
| 24 Sep 2021 | CNY | 54.81 | 57 | 52.25 | 55.2 | 55.2 | +0.4 (+0.73%) | 5,042,448 |
| 23 Sep 2021 | CNY | 49.9 | 54.8 | 49 | 54.8 | 54.8 | +4.98 (+10.00%) | 4,199,741 |
| 22 Sep 2021 | CNY | 52 | 52 | 46.99 | 49.82 | 49.82 | -0.96 (-1.89%) | 3,291,021 |
| 17 Sep 2021 | CNY | 49 | 52.5 | 48.37 | 50.78 | 50.78 | +2.67 (+5.55%) | 4,246,708 |
| 16 Sep 2021 | CNY | 45.88 | 49.75 | 45.88 | 48.11 | 48.11 | +1.98 (+4.29%) | 3,297,352 |
| 15 Sep 2021 | CNY | 45.92 | 46.78 | 45.73 | 46.13 | 46.13 | -0.06 (-0.13%) | 1,056,000 |
| 14 Sep 2021 | CNY | 47.08 | 47.46 | 46 | 46.19 | 46.19 | -0.77 (-1.64%) | 1,279,561 |
| 13 Sep 2021 | CNY | 46.65 | 47.44 | 44.95 | 46.96 | 46.96 | +0.75 (+1.62%) | 1,996,471 |
| 10 Sep 2021 | CNY | 45.25 | 47.44 | 44.95 | 46.21 | 46.21 | +0.69 (+1.52%) | 1,849,965 |
| 9 Sep 2021 | CNY | 45.39 | 46.35 | 44.72 | 45.52 | 45.52 | -0.14 (-0.31%) | 1,536,716 |
| 8 Sep 2021 | CNY | 45.78 | 46.46 | 44.44 | 45.66 | 45.66 | +0.07 (+0.15%) | 2,281,162 |
| 7 Sep 2021 | CNY | 47.21 | 47.21 | 45.06 | 45.59 | 45.59 | -1.2 (-2.56%) | 2,297,076 |
| 6 Sep 2021 | CNY | 49.68 | 49.68 | 44.4 | 46.79 | 46.79 | -2.01 (-4.12%) | 3,794,528 |
| 3 Sep 2021 | CNY | 50.5 | 52.5 | 48.63 | 48.8 | 48.8 | -0.9 (-1.81%) | 3,592,825 |
| 2 Sep 2021 | CNY | 47.45 | 50.47 | 45.7 | 49.7 | 49.7 | +3.15 (+6.77%) | 3,726,047 |
| 1 Sep 2021 | CNY | 48.38 | 49.44 | 45 | 46.55 | 46.55 | -1.8 (-3.72%) | 3,592,110 |
| 31 Aug 2021 | CNY | 48 | 51.55 | 47.9 | 48.35 | 48.35 | 0.0 (0.0%) | 4,098,891 |
| 30 Aug 2021 | CNY | 49.01 | 49.18 | 47.05 | 48.35 | 48.35 | -0.65 (-1.33%) | 3,732,055 |
| 27 Aug 2021 | CNY | 48 | 49.87 | 46.58 | 49 | 49 | +3.46 (+7.60%) | 6,137,069 |
| 26 Aug 2021 | CNY | 41.7 | 45.54 | 40.94 | 45.54 | 45.54 | +4.14 (+10.00%) | 3,485,322 |
| 25 Aug 2021 | CNY | 42 | 42.1 | 39.8 | 41.4 | 41.4 | -0.01 (-0.02%) | 2,076,676 |
| 24 Aug 2021 | CNY | 41.75 | 42.85 | 40.01 | 41.41 | 41.41 | +0.19 (+0.46%) | 2,921,700 |
| 23 Aug 2021 | CNY | 39.5 | 41.34 | 39.01 | 41.22 | 41.22 | +2.21 (+5.67%) | 3,128,531 |
| 20 Aug 2021 | CNY | 41.45 | 41.45 | 38.87 | 39.01 | 39.01 | -1.99 (-4.85%) | 2,020,008 |
| 19 Aug 2021 | CNY | 39.86 | 41.5 | 39.09 | 41 | 41 | +0.9 (+2.24%) | 1,807,312 |
| 18 Aug 2021 | CNY | 40 | 41.41 | 39.58 | 40.1 | 40.1 | 0.0 (0.0%) | 1,924,912 |
