| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 40.91 | 41.5 | 40.15 | 41.44 | 41.44 | +0.97 (+2.40%) | 1,643,850 |
| 29 Sep 2021 | CNY | 39.56 | 40.48 | 39.02 | 40.47 | 40.47 | +0.23 (+0.57%) | 1,315,465 |
| 28 Sep 2021 | CNY | 40.3 | 40.86 | 39.56 | 40.24 | 40.24 | -0.29 (-0.72%) | 907,040 |
| 27 Sep 2021 | CNY | 38.95 | 40.8 | 38.95 | 40.53 | 40.53 | +1.56 (+4.00%) | 1,807,197 |
| 24 Sep 2021 | CNY | 38.95 | 39.9 | 38.52 | 38.97 | 38.97 | -0.33 (-0.84%) | 1,081,800 |
| 23 Sep 2021 | CNY | 39.95 | 40.32 | 38.9 | 39.3 | 39.3 | -0.9 (-2.24%) | 1,538,400 |
| 22 Sep 2021 | CNY | 40.89 | 40.89 | 39.72 | 40.2 | 40.2 | -0.79 (-1.93%) | 1,327,295 |
| 17 Sep 2021 | CNY | 39.5 | 41.35 | 38.88 | 40.99 | 40.99 | +1.27 (+3.20%) | 1,744,438 |
| 16 Sep 2021 | CNY | 40.82 | 40.99 | 39.16 | 39.72 | 39.72 | -1 (-2.46%) | 1,251,186 |
| 15 Sep 2021 | CNY | 39.98 | 41.58 | 39.7 | 40.72 | 40.72 | +0.62 (+1.55%) | 2,415,059 |
| 14 Sep 2021 | CNY | 38.46 | 40.1 | 38.33 | 40.1 | 40.1 | +1.64 (+4.26%) | 2,828,108 |
| 13 Sep 2021 | CNY | 39.13 | 39.7 | 38.4 | 38.46 | 38.46 | -0.67 (-1.71%) | 1,256,459 |
| 10 Sep 2021 | CNY | 39.02 | 39.29 | 38.59 | 39.13 | 39.13 | +0.09 (+0.23%) | 1,344,305 |
| 9 Sep 2021 | CNY | 38.99 | 39.48 | 38.38 | 39.04 | 39.04 | +0.31 (+0.80%) | 1,496,732 |
| 8 Sep 2021 | CNY | 39.1 | 39.45 | 38.7 | 38.73 | 38.73 | -0.42 (-1.07%) | 931,479 |
| 7 Sep 2021 | CNY | 38.54 | 39.81 | 37.83 | 39.15 | 39.15 | +0.85 (+2.22%) | 2,193,481 |
| 6 Sep 2021 | CNY | 38.71 | 39.2 | 37.86 | 38.3 | 38.3 | -0.42 (-1.08%) | 1,356,900 |
| 3 Sep 2021 | CNY | 39.44 | 39.98 | 38.49 | 38.72 | 38.72 | -0.68 (-1.73%) | 1,350,347 |
| 2 Sep 2021 | CNY | 39.38 | 40.5 | 39.16 | 39.4 | 39.4 | -0.52 (-1.30%) | 1,130,260 |
| 1 Sep 2021 | CNY | 41 | 41.28 | 38.5 | 39.92 | 39.92 | -1.13 (-2.75%) | 2,365,660 |
| 31 Aug 2021 | CNY | 42.47 | 42.5 | 40.6 | 41.05 | 41.05 | -0.91 (-2.17%) | 2,674,960 |
| 30 Aug 2021 | CNY | 38.5 | 42.09 | 38.5 | 41.96 | 41.96 | +3.68 (+9.61%) | 5,562,640 |
| 27 Aug 2021 | CNY | 38.77 | 39.8 | 37.62 | 38.28 | 38.28 | -0.49 (-1.26%) | 2,137,140 |
| 26 Aug 2021 | CNY | 39.8 | 41.8 | 38.03 | 38.77 | 38.77 | +0.77 (+2.03%) | 5,130,126 |
| 25 Aug 2021 | CNY | 36.98 | 38.25 | 36 | 38 | 38 | +1.55 (+4.25%) | 2,757,070 |
| 24 Aug 2021 | CNY | 36 | 38.23 | 35.81 | 36.45 | 36.45 | +0.15 (+0.41%) | 2,251,649 |
| 23 Aug 2021 | CNY | 33.07 | 36.63 | 33.01 | 36.3 | 36.3 | +3 (+9.01%) | 3,261,756 |
| 20 Aug 2021 | CNY | 33.94 | 33.94 | 32.48 | 33.3 | 33.3 | -0.59 (-1.74%) | 1,250,465 |
| 19 Aug 2021 | CNY | 33.52 | 33.98 | 33.35 | 33.89 | 33.89 | +0.11 (+0.33%) | 551,540 |
| 18 Aug 2021 | CNY | 34.25 | 34.25 | 33.51 | 33.78 | 33.78 | -0.21 (-0.62%) | 509,555 |
