| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 40.01 | 41.58 | 36.75 | 36.96 | 36.96 | -4.65 (-11.18%) | 3,656,839 |
| 8 Oct 2021 | CNY | 41.75 | 43.99 | 39.8 | 41.61 | 41.61 | -1.6 (-3.70%) | 3,838,275 |
| 30 Sep 2021 | CNY | 39.25 | 45.03 | 38.67 | 43.21 | 43.21 | +4.56 (+11.80%) | 5,768,629 |
| 29 Sep 2021 | CNY | 44.8 | 47.02 | 38.21 | 38.65 | 38.65 | -5.62 (-12.69%) | 7,776,241 |
| 28 Sep 2021 | CNY | 37.51 | 44.27 | 36.88 | 44.27 | 44.27 | +7.38 (+20.01%) | 6,616,437 |
| 27 Sep 2021 | CNY | 40.33 | 40.62 | 36.34 | 36.89 | 36.89 | -2.46 (-6.25%) | 3,551,128 |
| 24 Sep 2021 | CNY | 35.44 | 42.04 | 34 | 39.35 | 39.35 | +3.97 (+11.22%) | 5,685,386 |
| 23 Sep 2021 | CNY | 35.66 | 36.57 | 35.02 | 35.38 | 35.38 | +0.48 (+1.38%) | 2,194,845 |
| 22 Sep 2021 | CNY | 33.8 | 35.09 | 33.12 | 34.9 | 34.9 | -0.08 (-0.23%) | 2,258,031 |
| 17 Sep 2021 | CNY | 37.5 | 37.56 | 34.76 | 34.98 | 34.98 | +0.88 (+2.58%) | 3,136,356 |
| 16 Sep 2021 | CNY | 33.8 | 35.5 | 33.58 | 34.1 | 34.1 | +0.52 (+1.55%) | 1,852,737 |
| 15 Sep 2021 | CNY | 32.29 | 34.8 | 32.22 | 33.58 | 33.58 | +1.18 (+3.64%) | 1,306,813 |
| 14 Sep 2021 | CNY | 32.27 | 32.86 | 32.11 | 32.4 | 32.4 | +0.33 (+1.03%) | 830,672 |
| 13 Sep 2021 | CNY | 32.1 | 32.5 | 31.7 | 32.07 | 32.07 | -0.12 (-0.37%) | 548,203 |
| 10 Sep 2021 | CNY | 32.36 | 32.79 | 31.9 | 32.19 | 32.19 | -0.45 (-1.38%) | 666,537 |
| 9 Sep 2021 | CNY | 32.52 | 32.85 | 32.09 | 32.64 | 32.64 | +0.14 (+0.43%) | 606,755 |
| 8 Sep 2021 | CNY | 32 | 32.69 | 31.7 | 32.5 | 32.5 | +0.6 (+1.88%) | 852,537 |
| 7 Sep 2021 | CNY | 31.89 | 32.29 | 31.64 | 31.9 | 31.9 | +0.26 (+0.82%) | 614,145 |
| 6 Sep 2021 | CNY | 31.4 | 31.7 | 31.03 | 31.64 | 31.64 | +0.24 (+0.76%) | 712,753 |
| 3 Sep 2021 | CNY | 31.1 | 31.85 | 31 | 31.4 | 31.4 | +0.35 (+1.13%) | 768,868 |
| 2 Sep 2021 | CNY | 31 | 31.5 | 30.66 | 31.05 | 31.05 | +0.07 (+0.23%) | 637,961 |
| 1 Sep 2021 | CNY | 31.09 | 31.28 | 30.39 | 30.98 | 30.98 | -0.1 (-0.32%) | 1,194,860 |
| 31 Aug 2021 | CNY | 33.4 | 33.4 | 31.05 | 31.08 | 31.08 | -3.37 (-9.78%) | 2,525,963 |
| 30 Aug 2021 | CNY | 34.39 | 35.12 | 34.06 | 34.45 | 34.45 | +0.25 (+0.73%) | 753,944 |
| 27 Aug 2021 | CNY | 35.32 | 35.32 | 33.96 | 34.2 | 34.2 | -1.12 (-3.17%) | 818,286 |
| 26 Aug 2021 | CNY | 35.49 | 35.77 | 34.52 | 35.32 | 35.32 | +0.23 (+0.66%) | 1,091,270 |
| 25 Aug 2021 | CNY | 35.47 | 35.52 | 34.7 | 35.09 | 35.09 | +0.08 (+0.23%) | 655,043 |
| 24 Aug 2021 | CNY | 34.8 | 35.35 | 34.8 | 35.01 | 35.01 | +0.45 (+1.30%) | 801,415 |
| 23 Aug 2021 | CNY | 33.46 | 34.77 | 33.25 | 34.56 | 34.56 | +1.1 (+3.29%) | 812,660 |
| 20 Aug 2021 | CNY | 34.28 | 34.28 | 32.8 | 33.46 | 33.46 | -0.7 (-2.05%) | 804,491 |
