| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2021 | CNY | 37.58 | 37.6 | 36.27 | 36.5 | 36.5 | -1.08 (-2.87%) | 335,324 |
| 24 Sep 2021 | CNY | 38.48 | 38.48 | 37.27 | 37.58 | 37.58 | -0.29 (-0.77%) | 453,004 |
| 23 Sep 2021 | CNY | 39.8 | 39.81 | 37.61 | 37.87 | 37.87 | -0.22 (-0.58%) | 684,820 |
| 22 Sep 2021 | CNY | 38.25 | 39.35 | 37.51 | 38.09 | 38.09 | -0.31 (-0.81%) | 559,220 |
| 17 Sep 2021 | CNY | 39.4 | 40.48 | 38.06 | 38.4 | 38.4 | -1.19 (-3.01%) | 630,987 |
| 16 Sep 2021 | CNY | 41.31 | 41.7 | 39.3 | 39.59 | 39.59 | -1.82 (-4.40%) | 701,942 |
| 15 Sep 2021 | CNY | 42.99 | 42.99 | 40.99 | 41.41 | 41.41 | -0.94 (-2.22%) | 441,108 |
| 14 Sep 2021 | CNY | 42.47 | 43.85 | 41.83 | 42.35 | 42.35 | +0.25 (+0.59%) | 637,263 |
| 13 Sep 2021 | CNY | 44.4 | 44.4 | 41.75 | 42.1 | 42.1 | -1.76 (-4.01%) | 759,707 |
| 10 Sep 2021 | CNY | 43.84 | 44.78 | 42.5 | 43.86 | 43.86 | +0.48 (+1.11%) | 412,131 |
| 9 Sep 2021 | CNY | 44.96 | 44.96 | 42.78 | 43.38 | 43.38 | -1.61 (-3.58%) | 514,256 |
| 8 Sep 2021 | CNY | 45.1 | 46.27 | 44.09 | 44.99 | 44.99 | -0.57 (-1.25%) | 567,517 |
| 7 Sep 2021 | CNY | 46.52 | 47.79 | 45 | 45.56 | 45.56 | -1.54 (-3.27%) | 665,076 |
| 6 Sep 2021 | CNY | 47.8 | 47.8 | 45.02 | 47.1 | 47.1 | -0.77 (-1.61%) | 1,102,539 |
| 3 Sep 2021 | CNY | 42.38 | 48.88 | 41.75 | 47.87 | 47.87 | +6.11 (+14.63%) | 1,757,836 |
| 2 Sep 2021 | CNY | 41.3 | 42.48 | 41.3 | 41.76 | 41.76 | +0.8 (+1.95%) | 627,819 |
| 1 Sep 2021 | CNY | 44.3 | 44.3 | 40.85 | 40.96 | 40.96 | -2.69 (-6.16%) | 829,247 |
| 31 Aug 2021 | CNY | 43.38 | 43.95 | 42 | 43.65 | 43.65 | -0.2 (-0.46%) | 447,275 |
| 30 Aug 2021 | CNY | 44.04 | 44.34 | 41.59 | 43.85 | 43.85 | +0.46 (+1.06%) | 932,153 |
| 27 Aug 2021 | CNY | 44 | 45.26 | 43.36 | 43.39 | 43.39 | -0.61 (-1.39%) | 548,074 |
| 26 Aug 2021 | CNY | 45.9 | 46.06 | 44 | 44 | 44 | -2 (-4.35%) | 620,583 |
| 25 Aug 2021 | CNY | 46.86 | 46.87 | 44.17 | 46 | 46 | +0.04 (+0.09%) | 965,641 |
| 24 Aug 2021 | CNY | 44.19 | 46.48 | 44.19 | 45.96 | 45.96 | +1.43 (+3.21%) | 806,503 |
| 23 Aug 2021 | CNY | 43.12 | 44.9 | 43.09 | 44.53 | 44.53 | +1.02 (+2.34%) | 603,351 |
| 20 Aug 2021 | CNY | 45 | 46.6 | 43.41 | 43.51 | 43.51 | -1.12 (-2.51%) | 1,406,554 |
| 19 Aug 2021 | CNY | 48.1 | 49.87 | 44.56 | 44.63 | 44.63 | -8.64 (-16.22%) | 2,120,287 |
| 18 Aug 2021 | CNY | 51.48 | 53.85 | 50.65 | 53.27 | 53.27 | +1.83 (+3.56%) | 639,501 |
| 17 Aug 2021 | CNY | 53.6 | 53.95 | 50.2 | 51.44 | 51.44 | -0.66 (-1.27%) | 580,289 |
| 16 Aug 2021 | CNY | 51.52 | 54.29 | 50.71 | 52.1 | 52.1 | -0.6 (-1.14%) | 710,878 |
| 13 Aug 2021 | CNY | 56.1 | 56.1 | 52.28 | 52.7 | 52.7 | -3.26 (-5.83%) | 1,019,064 |
