| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2021 | CNY | 30.36 | 30.36 | 29.9 | 29.99 | 29.99 | -0.43 (-1.41%) | 3,106,835 |
| 19 Oct 2021 | CNY | 30.24 | 30.59 | 29.98 | 30.42 | 30.42 | +0.09 (+0.30%) | 3,708,381 |
| 18 Oct 2021 | CNY | 30.85 | 30.96 | 30.15 | 30.33 | 30.33 | -0.58 (-1.88%) | 3,184,426 |
| 15 Oct 2021 | CNY | 30.95 | 31.5 | 30.88 | 30.91 | 30.91 | -0.03 (-0.10%) | 3,361,815 |
| 14 Oct 2021 | CNY | 30.88 | 31.31 | 30.61 | 30.94 | 30.94 | -0.29 (-0.93%) | 2,977,569 |
| 13 Oct 2021 | CNY | 30.55 | 31.5 | 30.51 | 31.23 | 31.23 | +0.65 (+2.13%) | 4,036,764 |
| 12 Oct 2021 | CNY | 30.99 | 31 | 30.17 | 30.58 | 30.58 | -0.7 (-2.24%) | 4,125,137 |
| 11 Oct 2021 | CNY | 30.34 | 31.28 | 29.72 | 31.28 | 31.28 | +1.08 (+3.58%) | 5,734,344 |
| 8 Oct 2021 | CNY | 30.3 | 30.62 | 29.94 | 30.2 | 30.2 | +0.29 (+0.97%) | 3,665,537 |
| 30 Sep 2021 | CNY | 29.97 | 30.7 | 29.81 | 29.91 | 29.91 | +0.11 (+0.37%) | 4,578,886 |
| 29 Sep 2021 | CNY | 31.18 | 31.18 | 29.65 | 29.8 | 29.8 | -1.47 (-4.70%) | 5,374,670 |
| 28 Sep 2021 | CNY | 30.98 | 31.88 | 30.86 | 31.27 | 31.27 | +0.09 (+0.29%) | 4,029,548 |
| 27 Sep 2021 | CNY | 33 | 33.07 | 30.71 | 31.18 | 31.18 | -2.06 (-6.20%) | 7,895,587 |
| 24 Sep 2021 | CNY | 34.42 | 34.42 | 32.96 | 33.24 | 33.24 | -1.2 (-3.48%) | 6,830,688 |
| 23 Sep 2021 | CNY | 35 | 35.6 | 34.06 | 34.44 | 34.44 | -1.06 (-2.99%) | 8,106,824 |
| 22 Sep 2021 | CNY | 36.58 | 37.69 | 35.35 | 35.5 | 35.5 | -22.8 (-39.11%) | 9,861,535 |
| 21 Sep 2021 | CNY | 57.11 | 58.3 | 57.11 | 58.3 | 58.3 | +20.84 (+55.63%) | 20 |
| 17 Sep 2021 | CNY | 37.01 | 38.17 | 36.01 | 37.46 | 37.46 | -0.13 (-0.35%) | 9,689,725 |
| 16 Sep 2021 | CNY | 41.58 | 41.58 | 37.19 | 37.59 | 37.59 | -3.17 (-7.78%) | 18,683,789 |
| 15 Sep 2021 | CNY | 36.69 | 40.76 | 36.69 | 40.76 | 40.76 | +3.71 (+10.01%) | 17,574,244 |
| 14 Sep 2021 | CNY | 38.46 | 39.44 | 36.88 | 37.05 | 37.05 | -0.74 (-1.96%) | 8,733,605 |
| 13 Sep 2021 | CNY | 38.8 | 38.82 | 37.43 | 37.79 | 37.79 | -1.6 (-4.06%) | 9,452,391 |
| 10 Sep 2021 | CNY | 38.4 | 40.86 | 38.33 | 39.39 | 39.39 | +0.99 (+2.58%) | 15,232,168 |
| 9 Sep 2021 | CNY | 39.1 | 40 | 38.13 | 38.4 | 38.4 | -2.07 (-5.11%) | 16,582,405 |
| 8 Sep 2021 | CNY | 39.67 | 41.17 | 38.39 | 40.47 | 40.47 | +2.53 (+6.67%) | 23,458,824 |
| 7 Sep 2021 | CNY | 36.99 | 39.97 | 36.5 | 37.94 | 37.94 | +1.1 (+2.99%) | 28,634,348 |
| 6 Sep 2021 | CNY | 35.16 | 36.84 | 35.16 | 36.84 | 36.84 | +3.35 (+10.00%) | 10,827,871 |
| 3 Sep 2021 | CNY | 32.85 | 33.65 | 32.61 | 33.49 | 33.49 | +1 (+3.08%) | 8,686,201 |
| 2 Sep 2021 | CNY | 32.39 | 32.74 | 32.12 | 32.49 | 32.49 | -0.27 (-0.82%) | 6,994,381 |
| 1 Sep 2021 | CNY | 33.51 | 34.49 | 32.7 | 32.76 | 32.76 | -1.2 (-3.53%) | 9,336,977 |
