| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 39.19 | 40.75 | 39.04 | 40.51 | 40.51 | +1.26 (+3.21%) | 276,592 |
| 13 Oct 2021 | CNY | 39 | 40.35 | 38.8 | 39.25 | 39.25 | -0.3 (-0.76%) | 359,306 |
| 12 Oct 2021 | CNY | 41.32 | 41.32 | 39.01 | 39.55 | 39.55 | -1.78 (-4.31%) | 378,375 |
| 11 Oct 2021 | CNY | 42.25 | 42.25 | 41.03 | 41.33 | 41.33 | -0.11 (-0.27%) | 252,738 |
| 8 Oct 2021 | CNY | 42 | 42.44 | 41 | 41.44 | 41.44 | -0.05 (-0.12%) | 289,293 |
| 30 Sep 2021 | CNY | 41.68 | 41.87 | 41 | 41.49 | 41.49 | +0.74 (+1.82%) | 232,695 |
| 29 Sep 2021 | CNY | 41.89 | 41.89 | 40.61 | 40.75 | 40.75 | -0.67 (-1.62%) | 292,034 |
| 28 Sep 2021 | CNY | 41.42 | 41.71 | 40.83 | 41.42 | 41.42 | +0.13 (+0.31%) | 201,195 |
| 27 Sep 2021 | CNY | 42.94 | 43.73 | 41 | 41.29 | 41.29 | -1.51 (-3.53%) | 319,477 |
| 24 Sep 2021 | CNY | 44.26 | 44.97 | 42.78 | 42.8 | 42.8 | -1.32 (-2.99%) | 305,729 |
| 23 Sep 2021 | CNY | 45.52 | 45.52 | 44.12 | 44.12 | 44.12 | -0.58 (-1.30%) | 248,720 |
| 22 Sep 2021 | CNY | 45.36 | 45.6 | 44.01 | 44.7 | 44.7 | -0.91 (-2.00%) | 281,769 |
| 17 Sep 2021 | CNY | 46.04 | 46.04 | 44.56 | 45.61 | 45.61 | +0.26 (+0.57%) | 249,743 |
| 16 Sep 2021 | CNY | 46.96 | 47.75 | 45 | 45.35 | 45.35 | -1.62 (-3.45%) | 354,751 |
| 15 Sep 2021 | CNY | 47.33 | 47.42 | 46.02 | 46.97 | 46.97 | +0.44 (+0.95%) | 268,947 |
| 14 Sep 2021 | CNY | 47.2 | 47.79 | 46.28 | 46.53 | 46.53 | +0.03 (+0.06%) | 339,230 |
| 13 Sep 2021 | CNY | 47.64 | 47.64 | 45.4 | 46.5 | 46.5 | -1.38 (-2.88%) | 707,104 |
| 10 Sep 2021 | CNY | 49.64 | 49.72 | 47.63 | 47.88 | 47.88 | -1.37 (-2.78%) | 442,944 |
| 9 Sep 2021 | CNY | 49 | 50.03 | 48.29 | 49.25 | 49.25 | +0.05 (+0.10%) | 345,344 |
| 8 Sep 2021 | CNY | 48.88 | 50.48 | 48.88 | 49.2 | 49.2 | -0.93 (-1.86%) | 318,076 |
| 7 Sep 2021 | CNY | 50.25 | 52.77 | 48.63 | 50.13 | 50.13 | -0.01 (-0.02%) | 1,015,463 |
| 6 Sep 2021 | CNY | 48.13 | 50.49 | 47.3 | 50.14 | 50.14 | +2.01 (+4.18%) | 760,514 |
| 3 Sep 2021 | CNY | 47.5 | 50.86 | 47.5 | 48.13 | 48.13 | +0.17 (+0.35%) | 619,607 |
| 2 Sep 2021 | CNY | 48.5 | 48.5 | 46.83 | 47.96 | 47.96 | -0.74 (-1.52%) | 399,024 |
| 1 Sep 2021 | CNY | 47.04 | 49 | 46.09 | 48.7 | 48.7 | +1.3 (+2.74%) | 540,840 |
| 31 Aug 2021 | CNY | 48.49 | 49.77 | 47.23 | 47.4 | 47.4 | -1.07 (-2.21%) | 572,615 |
| 30 Aug 2021 | CNY | 49.08 | 49.43 | 47.74 | 48.47 | 48.47 | -0.6 (-1.22%) | 535,732 |
| 27 Aug 2021 | CNY | 49.5 | 50.75 | 48.14 | 49.07 | 49.07 | -0.53 (-1.07%) | 571,081 |
| 26 Aug 2021 | CNY | 50.58 | 51.65 | 48.89 | 49.6 | 49.6 | -1.11 (-2.19%) | 917,875 |
| 25 Aug 2021 | CNY | 54.87 | 54.87 | 50.32 | 50.71 | 50.71 | -2.36 (-4.45%) | 1,241,551 |
