| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 31.27 | 32.17 | 30.87 | 31.82 | 31.82 | +0.62 (+1.99%) | 1,437,560 |
| 14 Oct 2021 | CNY | 30.87 | 31.38 | 30.38 | 31.2 | 31.2 | +0.48 (+1.56%) | 825,251 |
| 13 Oct 2021 | CNY | 30.4 | 30.97 | 30.06 | 30.72 | 30.72 | +0.42 (+1.39%) | 701,698 |
| 12 Oct 2021 | CNY | 31.23 | 31.55 | 29.85 | 30.3 | 30.3 | -1.09 (-3.47%) | 1,167,178 |
| 11 Oct 2021 | CNY | 31.9 | 31.96 | 31.2 | 31.39 | 31.39 | -0.21 (-0.66%) | 870,373 |
| 8 Oct 2021 | CNY | 34.21 | 35 | 31.02 | 31.6 | 31.6 | -2.58 (-7.55%) | 3,425,076 |
| 30 Sep 2021 | CNY | 33.29 | 34.45 | 33.06 | 34.18 | 34.18 | +1.33 (+4.05%) | 1,358,068 |
| 29 Sep 2021 | CNY | 34.74 | 35.49 | 32.8 | 32.85 | 32.85 | -1.9 (-5.47%) | 2,117,883 |
| 28 Sep 2021 | CNY | 34.91 | 35.6 | 34.42 | 34.75 | 34.75 | -0.1 (-0.29%) | 1,529,886 |
| 27 Sep 2021 | CNY | 38.28 | 38.68 | 34.74 | 34.85 | 34.85 | -4.25 (-10.87%) | 4,690,778 |
| 24 Sep 2021 | CNY | 38.8 | 41.35 | 38.8 | 39.1 | 39.1 | +0.57 (+1.48%) | 7,355,051 |
| 23 Sep 2021 | CNY | 39 | 40.45 | 38.31 | 38.53 | 38.53 | -0.01 (-0.03%) | 2,506,874 |
| 22 Sep 2021 | CNY | 38 | 40.2 | 37.75 | 38.54 | 38.54 | -0.02 (-0.05%) | 2,957,873 |
| 17 Sep 2021 | CNY | 37.29 | 38.56 | 36.51 | 38.56 | 38.56 | +1.05 (+2.80%) | 3,131,261 |
| 16 Sep 2021 | CNY | 38.66 | 40.3 | 37.2 | 37.51 | 37.51 | -1.39 (-3.57%) | 5,943,546 |
| 15 Sep 2021 | CNY | 36.68 | 39.2 | 36.02 | 38.9 | 38.9 | +2.22 (+6.05%) | 3,306,453 |
| 14 Sep 2021 | CNY | 37.05 | 37.58 | 36.33 | 36.68 | 36.68 | +0.08 (+0.22%) | 1,354,998 |
| 13 Sep 2021 | CNY | 37.39 | 37.39 | 36.19 | 36.6 | 36.6 | -0.45 (-1.21%) | 1,618,715 |
| 10 Sep 2021 | CNY | 38.22 | 38.33 | 37.01 | 37.05 | 37.05 | -1.05 (-2.76%) | 2,625,679 |
| 9 Sep 2021 | CNY | 38.5 | 39.17 | 37.89 | 38.1 | 38.1 | -0.75 (-1.93%) | 1,669,296 |
| 8 Sep 2021 | CNY | 38.87 | 40.07 | 38.18 | 38.85 | 38.85 | -0.22 (-0.56%) | 2,275,297 |
| 7 Sep 2021 | CNY | 39.73 | 40.08 | 38.6 | 39.07 | 39.07 | -0.64 (-1.61%) | 2,451,289 |
| 6 Sep 2021 | CNY | 40.23 | 40.78 | 39.2 | 39.71 | 39.71 | +0.47 (+1.20%) | 1,947,002 |
| 3 Sep 2021 | CNY | 42.04 | 42.59 | 38.52 | 39.24 | 39.24 | -2.56 (-6.12%) | 3,528,188 |
| 2 Sep 2021 | CNY | 43.67 | 43.67 | 40.12 | 41.8 | 41.8 | +0.1 (+0.24%) | 4,008,906 |
| 1 Sep 2021 | CNY | 42.88 | 45 | 41.02 | 41.7 | 41.7 | +1.08 (+2.66%) | 6,815,527 |
| 31 Aug 2021 | CNY | 37.7 | 41.4 | 37.7 | 40.62 | 40.62 | +3.12 (+8.32%) | 6,074,316 |
| 30 Aug 2021 | CNY | 37.88 | 39.29 | 36.95 | 37.5 | 37.5 | -0.28 (-0.74%) | 2,528,891 |
| 27 Aug 2021 | CNY | 37.35 | 38.18 | 35.12 | 37.78 | 37.78 | +0.06 (+0.16%) | 4,304,007 |
| 26 Aug 2021 | CNY | 40.98 | 40.98 | 36.8 | 37.72 | 37.72 | -4.66 (-11.00%) | 7,316,518 |
