| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2021 | CNY | 36 | 38.5 | 35.01 | 38.11 | 38.11 | +1.98 (+5.48%) | 2,162,022 |
| 12 Oct 2021 | CNY | 35.03 | 36.59 | 34.83 | 36.13 | 36.13 | +1.38 (+3.97%) | 1,421,114 |
| 11 Oct 2021 | CNY | 34.87 | 36.18 | 33.96 | 34.75 | 34.75 | +0.57 (+1.67%) | 875,800 |
| 8 Oct 2021 | CNY | 34.3 | 34.87 | 33.45 | 34.18 | 34.18 | -0.07 (-0.20%) | 740,716 |
| 30 Sep 2021 | CNY | 32.9 | 34.35 | 32.3 | 34.25 | 34.25 | +2.05 (+6.37%) | 1,033,616 |
| 29 Sep 2021 | CNY | 32.2 | 33.32 | 31.05 | 32.2 | 32.2 | -0.79 (-2.39%) | 1,371,600 |
| 28 Sep 2021 | CNY | 32.85 | 34.73 | 32.12 | 32.99 | 32.99 | +0.05 (+0.15%) | 1,671,049 |
| 27 Sep 2021 | CNY | 35.69 | 35.69 | 32.92 | 32.94 | 32.94 | -2.75 (-7.71%) | 1,761,134 |
| 24 Sep 2021 | CNY | 36.98 | 36.98 | 35.51 | 35.69 | 35.69 | -1.25 (-3.38%) | 835,448 |
| 23 Sep 2021 | CNY | 36.02 | 37.5 | 36.02 | 36.94 | 36.94 | +0.24 (+0.65%) | 932,933 |
| 22 Sep 2021 | CNY | 37.2 | 37.61 | 35.3 | 36.7 | 36.7 | -1.1 (-2.91%) | 1,800,922 |
| 17 Sep 2021 | CNY | 37.49 | 39.16 | 37.49 | 37.8 | 37.8 | -1.2 (-3.08%) | 1,538,002 |
| 16 Sep 2021 | CNY | 40.58 | 40.94 | 38.71 | 39 | 39 | -1.48 (-3.66%) | 1,794,322 |
| 15 Sep 2021 | CNY | 45 | 45 | 40.25 | 40.48 | 40.48 | -2.56 (-5.95%) | 3,037,816 |
| 14 Sep 2021 | CNY | 39.95 | 43.04 | 39.53 | 43.04 | 43.04 | +3.91 (+9.99%) | 2,475,564 |
| 13 Sep 2021 | CNY | 38.85 | 40.2 | 38.7 | 39.13 | 39.13 | +0.43 (+1.11%) | 1,425,920 |
| 10 Sep 2021 | CNY | 38.1 | 39.5 | 37.41 | 38.7 | 38.7 | +1.29 (+3.45%) | 962,416 |
| 9 Sep 2021 | CNY | 39.5 | 39.5 | 37.38 | 37.41 | 37.41 | -1.93 (-4.91%) | 1,279,934 |
| 8 Sep 2021 | CNY | 39.85 | 39.96 | 38.7 | 39.34 | 39.34 | -0.5 (-1.26%) | 787,967 |
| 7 Sep 2021 | CNY | 41.4 | 41.86 | 39.66 | 39.84 | 39.84 | -1.26 (-3.07%) | 1,236,000 |
| 6 Sep 2021 | CNY | 41.1 | 42.51 | 39.2 | 41.1 | 41.1 | +0.5 (+1.23%) | 1,856,351 |
| 3 Sep 2021 | CNY | 38.6 | 41.3 | 38.38 | 40.6 | 40.6 | +2.25 (+5.87%) | 1,795,600 |
| 2 Sep 2021 | CNY | 37.58 | 39.42 | 36.49 | 38.35 | 38.35 | +0.77 (+2.05%) | 1,477,916 |
| 1 Sep 2021 | CNY | 37.28 | 37.65 | 36.08 | 37.58 | 37.58 | +0.28 (+0.75%) | 1,247,303 |
| 31 Aug 2021 | CNY | 39 | 39.19 | 36.75 | 37.3 | 37.3 | -0.93 (-2.43%) | 1,377,512 |
| 30 Aug 2021 | CNY | 40.55 | 41.8 | 38.1 | 38.23 | 38.23 | -2.62 (-6.41%) | 2,482,600 |
| 27 Aug 2021 | CNY | 41.2 | 41.81 | 39.64 | 40.85 | 40.85 | -0.27 (-0.66%) | 1,550,100 |
| 26 Aug 2021 | CNY | 40.8 | 42.45 | 39.55 | 41.12 | 41.12 | +0.42 (+1.03%) | 2,150,766 |
| 25 Aug 2021 | CNY | 40.37 | 41.23 | 38.5 | 40.7 | 40.7 | -0.15 (-0.37%) | 2,515,666 |
| 24 Aug 2021 | CNY | 39.6 | 42.48 | 38.78 | 40.85 | 40.85 | +1.24 (+3.13%) | 3,320,032 |
