| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2021 | CNY | 44.91 | 46.88 | 42.9 | 43 | 43 | -1.91 (-4.25%) | 2,781,545 |
| 23 Sep 2021 | CNY | 48.17 | 48.64 | 44.3 | 44.91 | 44.91 | -3.27 (-6.79%) | 2,990,608 |
| 22 Sep 2021 | CNY | 46.51 | 48.79 | 45.68 | 48.18 | 48.18 | +0.59 (+1.24%) | 2,083,126 |
| 17 Sep 2021 | CNY | 47.08 | 50.5 | 47.08 | 47.59 | 47.59 | -0.21 (-0.44%) | 3,118,485 |
| 16 Sep 2021 | CNY | 49.61 | 50.88 | 47.4 | 47.8 | 47.8 | -0.95 (-1.95%) | 3,279,830 |
| 15 Sep 2021 | CNY | 46.82 | 50.8 | 45 | 48.75 | 48.75 | +1.48 (+3.13%) | 3,964,387 |
| 14 Sep 2021 | CNY | 46.3 | 49.5 | 44.59 | 47.27 | 47.27 | +1.97 (+4.35%) | 3,695,242 |
| 13 Sep 2021 | CNY | 47.5 | 47.93 | 44.61 | 45.3 | 45.3 | -2.46 (-5.15%) | 4,018,540 |
| 10 Sep 2021 | CNY | 48.32 | 49 | 45.45 | 47.76 | 47.76 | +0.94 (+2.01%) | 4,819,585 |
| 9 Sep 2021 | CNY | 52.19 | 53.18 | 45.93 | 46.82 | 46.82 | -4.75 (-9.21%) | 4,962,213 |
| 8 Sep 2021 | CNY | 53.2 | 54.51 | 51.13 | 51.57 | 51.57 | -1.1 (-2.09%) | 3,841,701 |
| 7 Sep 2021 | CNY | 49.18 | 56.65 | 48.56 | 52.67 | 52.67 | +4 (+8.22%) | 7,458,948 |
| 6 Sep 2021 | CNY | 50.27 | 50.9 | 45.3 | 48.67 | 48.67 | +0.8 (+1.67%) | 7,375,661 |
| 3 Sep 2021 | CNY | 40.06 | 47.87 | 39.52 | 47.87 | 47.87 | +7.98 (+20.01%) | 7,067,712 |
| 2 Sep 2021 | CNY | 39.21 | 40.7 | 38.67 | 39.89 | 39.89 | +0.65 (+1.66%) | 1,693,407 |
| 1 Sep 2021 | CNY | 39.8 | 40.03 | 39 | 39.24 | 39.24 | -0.79 (-1.97%) | 1,515,170 |
| 31 Aug 2021 | CNY | 42.33 | 42.33 | 39.87 | 40.03 | 40.03 | -1.38 (-3.33%) | 2,103,340 |
| 30 Aug 2021 | CNY | 43.16 | 43.43 | 40.6 | 41.41 | 41.41 | -1.8 (-4.17%) | 3,236,758 |
| 27 Aug 2021 | CNY | 42.5 | 44.79 | 41.7 | 43.21 | 43.21 | +1.13 (+2.69%) | 3,980,567 |
| 26 Aug 2021 | CNY | 42.24 | 42.65 | 40.53 | 42.08 | 42.08 | +0.55 (+1.32%) | 4,475,413 |
| 25 Aug 2021 | CNY | 38.8 | 42.01 | 38.8 | 41.53 | 41.53 | +3.49 (+9.17%) | 6,694,321 |
| 24 Aug 2021 | CNY | 39.01 | 39.1 | 37.02 | 38.04 | 38.04 | +0.03 (+0.08%) | 2,281,096 |
| 23 Aug 2021 | CNY | 35.58 | 38.01 | 35.31 | 38.01 | 38.01 | +3.01 (+8.60%) | 2,928,363 |
| 20 Aug 2021 | CNY | 34.67 | 35.23 | 34.14 | 35 | 35 | +0.11 (+0.32%) | 629,126 |
| 19 Aug 2021 | CNY | 35.74 | 35.75 | 34.87 | 34.89 | 34.89 | -0.84 (-2.35%) | 828,540 |
| 18 Aug 2021 | CNY | 35.3 | 36.14 | 35.2 | 35.73 | 35.73 | +0.15 (+0.42%) | 837,630 |
| 17 Aug 2021 | CNY | 38 | 38 | 35.53 | 35.58 | 35.58 | -2.22 (-5.87%) | 1,877,944 |
| 16 Aug 2021 | CNY | 37.1 | 38.8 | 36.06 | 37.8 | 37.8 | +0.38 (+1.02%) | 1,757,150 |
| 13 Aug 2021 | CNY | 37.27 | 37.96 | 36.9 | 37.42 | 37.42 | +0.13 (+0.35%) | 1,181,813 |
| 12 Aug 2021 | CNY | 37.2 | 37.53 | 36.76 | 37.29 | 37.29 | +0.16 (+0.43%) | 1,502,355 |
