| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 32.51 | 33.1 | 31.7 | 31.7 | 31.7 | -1.27 (-3.85%) | 457,333 |
| 28 Sep 2021 | CNY | 32.9 | 33.35 | 32.5 | 32.97 | 32.97 | +0.09 (+0.27%) | 274,635 |
| 27 Sep 2021 | CNY | 34.08 | 34.92 | 32.6 | 32.88 | 32.88 | -1.42 (-4.14%) | 543,495 |
| 24 Sep 2021 | CNY | 35.74 | 35.77 | 34.18 | 34.3 | 34.3 | -1.64 (-4.56%) | 571,667 |
| 23 Sep 2021 | CNY | 35.6 | 36.39 | 35.37 | 35.94 | 35.94 | +0.39 (+1.10%) | 553,060 |
| 22 Sep 2021 | CNY | 37.25 | 37.25 | 35.18 | 35.55 | 35.55 | -1.79 (-4.79%) | 755,277 |
| 17 Sep 2021 | CNY | 37.77 | 38.13 | 36.9 | 37.34 | 37.34 | -0.66 (-1.74%) | 556,563 |
| 16 Sep 2021 | CNY | 39.2 | 39.22 | 37.71 | 38 | 38 | -1.16 (-2.96%) | 667,246 |
| 15 Sep 2021 | CNY | 39.11 | 40.14 | 38.7 | 39.16 | 39.16 | -0.15 (-0.38%) | 709,807 |
| 14 Sep 2021 | CNY | 40.7 | 40.7 | 39.1 | 39.31 | 39.31 | -1.54 (-3.77%) | 1,151,452 |
| 13 Sep 2021 | CNY | 37.73 | 41.2 | 37.55 | 40.85 | 40.85 | +3.12 (+8.27%) | 1,777,313 |
| 10 Sep 2021 | CNY | 38.68 | 38.86 | 37.01 | 37.73 | 37.73 | -1.35 (-3.45%) | 1,046,357 |
| 9 Sep 2021 | CNY | 37.83 | 40.49 | 37.83 | 39.08 | 39.08 | +1.59 (+4.24%) | 1,939,894 |
| 8 Sep 2021 | CNY | 38.61 | 38.61 | 37.11 | 37.49 | 37.49 | -1.17 (-3.03%) | 1,535,954 |
| 7 Sep 2021 | CNY | 39.02 | 39.79 | 38.52 | 38.66 | 38.66 | -0.52 (-1.33%) | 684,595 |
| 6 Sep 2021 | CNY | 39 | 39.64 | 38.07 | 39.18 | 39.18 | +0.95 (+2.48%) | 1,076,055 |
| 3 Sep 2021 | CNY | 38.8 | 39.01 | 37.47 | 38.23 | 38.23 | -0.12 (-0.31%) | 1,482,967 |
| 2 Sep 2021 | CNY | 38.77 | 39.11 | 37.51 | 38.35 | 38.35 | -0.42 (-1.08%) | 2,177,682 |
| 1 Sep 2021 | CNY | 42.3 | 42.3 | 38.1 | 38.77 | 38.77 | -3.62 (-8.54%) | 2,112,311 |
| 31 Aug 2021 | CNY | 41.2 | 42.78 | 39.17 | 42.39 | 42.39 | +0.89 (+2.14%) | 1,820,234 |
| 30 Aug 2021 | CNY | 43.96 | 43.96 | 41.11 | 41.5 | 41.5 | +0.1 (+0.24%) | 902,054 |
| 27 Aug 2021 | CNY | 44.38 | 44.38 | 40.81 | 41.4 | 41.4 | -2.12 (-4.87%) | 1,415,116 |
| 26 Aug 2021 | CNY | 50 | 50 | 41.91 | 43.52 | 43.52 | -4.76 (-9.86%) | 2,479,583 |
| 25 Aug 2021 | CNY | 44.16 | 48.53 | 44 | 48.28 | 48.28 | +4.11 (+9.30%) | 1,903,044 |
| 24 Aug 2021 | CNY | 46.4 | 46.96 | 44.14 | 44.17 | 44.17 | -2.23 (-4.81%) | 1,644,597 |
| 23 Aug 2021 | CNY | 43.08 | 47.58 | 42.83 | 46.4 | 46.4 | +3.81 (+8.95%) | 1,711,949 |
| 20 Aug 2021 | CNY | 44.5 | 44.5 | 41.05 | 42.59 | 42.59 | -2.28 (-5.08%) | 1,868,301 |
| 19 Aug 2021 | CNY | 43.98 | 45.13 | 43 | 44.87 | 44.87 | +0.37 (+0.83%) | 1,306,629 |
| 18 Aug 2021 | CNY | 43.03 | 46.78 | 43.03 | 44.5 | 44.5 | +1.14 (+2.63%) | 1,343,216 |
| 17 Aug 2021 | CNY | 43.89 | 45.19 | 42.42 | 43.36 | 43.36 | -0.69 (-1.57%) | 1,917,436 |
