| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 35.8143 | 38.4857 | 35.5714 | 37.2714 | 37.2714 | +2.271 (+6.49%) | 12,919,214 |
| 14 Oct 2021 | CNY | 33.4857 | 35.7143 | 32.7714 | 35 | 35 | +0.9 (+2.64%) | 9,563,778 |
| 13 Oct 2021 | CNY | 33.2143 | 34.4643 | 32.6786 | 34.1 | 34.1 | +1.357 (+4.14%) | 7,358,913 |
| 12 Oct 2021 | CNY | 33.0214 | 34.6286 | 32.3929 | 32.7429 | 32.7429 | -0.636 (-1.90%) | 8,570,921 |
| 11 Oct 2021 | CNY | 34.2143 | 34.9429 | 32.5 | 33.3786 | 33.3786 | -0.564 (-1.66%) | 6,749,176 |
| 8 Oct 2021 | CNY | 34.6357 | 35.5 | 32.1429 | 33.9429 | 33.9429 | +0.114 (+0.34%) | 9,679,124 |
| 30 Sep 2021 | CNY | 33.2786 | 34.7429 | 32.6 | 33.8286 | 33.8286 | +1.543 (+4.78%) | 7,928,884 |
| 29 Sep 2021 | CNY | 34.9643 | 34.9857 | 32.0143 | 32.2857 | 32.2857 | -2.571 (-7.38%) | 8,882,524 |
| 28 Sep 2021 | CNY | 35.5643 | 36.5214 | 34.3643 | 34.8571 | 34.8571 | -1.086 (-3.02%) | 7,415,534 |
| 27 Sep 2021 | CNY | 37.9286 | 38.2571 | 35.5071 | 35.9429 | 35.9429 | -2.429 (-6.33%) | 9,274,973 |
| 24 Sep 2021 | CNY | 41.5857 | 41.9929 | 37.8571 | 38.3714 | 38.3714 | -3.2 (-7.70%) | 10,193,079 |
| 23 Sep 2021 | CNY | 47.0286 | 47.2429 | 41.5714 | 41.5714 | 41.5714 | -4.286 (-9.35%) | 12,869,518 |
| 22 Sep 2021 | CNY | 46.2 | 47.7714 | 44.2071 | 45.8571 | 45.8571 | -0.343 (-0.74%) | 15,067,073 |
| 17 Sep 2021 | CNY | 41.9857 | 46.2 | 41.8357 | 46.2 | 46.2 | +4.2 (+10%) | 18,190,205 |
| 16 Sep 2021 | CNY | 44.5143 | 45.4714 | 41.8 | 42 | 42 | -2.443 (-5.50%) | 10,389,439 |
| 15 Sep 2021 | CNY | 46.4286 | 46.4286 | 44.1214 | 44.4429 | 44.4429 | -2.643 (-5.61%) | 11,895,437 |
| 14 Sep 2021 | CNY | 48.5786 | 50.0929 | 46.4286 | 47.0857 | 47.0857 | -3.621 (-7.14%) | 13,900,035 |
| 13 Sep 2021 | CNY | 47.1429 | 50.8714 | 44.0071 | 50.7071 | 50.7071 | +4.264 (+9.18%) | 16,181,215 |
| 10 Sep 2021 | CNY | 45.3714 | 47.5714 | 44 | 46.4429 | 46.4429 | +0.829 (+1.82%) | 9,874,036 |
| 9 Sep 2021 | CNY | 47.0714 | 48.0714 | 45 | 45.6143 | 45.6143 | -1.529 (-3.24%) | 8,227,077 |
| 8 Sep 2021 | CNY | 47.0571 | 48.2143 | 45.0857 | 47.1429 | 47.1429 | +0.15 (+0.32%) | 10,463,136 |
| 7 Sep 2021 | CNY | 45.6786 | 47.5 | 45.3643 | 46.9929 | 46.9929 | +1.193 (+2.60%) | 11,807,702 |
| 6 Sep 2021 | CNY | 49.7429 | 51.7357 | 45.7714 | 45.8 | 45.8 | -5.057 (-9.94%) | 13,760,399 |
| 3 Sep 2021 | CNY | 54.45 | 58.8786 | 50.3071 | 50.8571 | 50.8571 | -4.221 (-7.66%) | 22,137,326 |
| 2 Sep 2021 | CNY | 50.0714 | 55.0786 | 50.0714 | 55.0786 | 55.0786 | +5.007 (+10.00%) | 15,659,009 |
| 1 Sep 2021 | CNY | 59.2786 | 60.55 | 50.0714 | 50.0714 | 50.0714 | -5.564 (-10.00%) | 24,409,113 |
| 31 Aug 2021 | CNY | 52.3286 | 55.6357 | 52.15 | 55.6357 | 55.6357 | +5.057 (+10.00%) | 14,560,775 |
| 30 Aug 2021 | CNY | 46 | 50.5786 | 45.9286 | 50.5786 | 50.5786 | +4.6 (+10.00%) | 8,419,824 |
| 27 Aug 2021 | CNY | 43.35 | 46.5429 | 41.7857 | 45.9786 | 45.9786 | +1.593 (+3.59%) | 14,840,854 |
| 26 Aug 2021 | CNY | 49.7786 | 50.7143 | 44.2857 | 44.3857 | 44.3857 | -3.686 (-7.67%) | 20,694,563 |
