| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 61.67 | 61.96 | 60.6 | 61.8 | 61.8 | +0.59 (+0.96%) | 2,209,430 |
| 14 Oct 2021 | CNY | 62.53 | 62.97 | 61.14 | 61.21 | 61.21 | -0.84 (-1.35%) | 3,884,042 |
| 13 Oct 2021 | CNY | 59.8 | 62.62 | 56.67 | 62.05 | 62.05 | +1.45 (+2.39%) | 6,249,747 |
| 12 Oct 2021 | CNY | 61 | 63.14 | 59.74 | 60.6 | 60.6 | -1 (-1.62%) | 4,683,800 |
| 11 Oct 2021 | CNY | 61 | 63.09 | 60.8 | 61.6 | 61.6 | +1.12 (+1.85%) | 2,655,252 |
| 8 Oct 2021 | CNY | 62 | 62.97 | 59.85 | 60.48 | 60.48 | -1.32 (-2.14%) | 2,825,200 |
| 30 Sep 2021 | CNY | 60.91 | 62.57 | 60.6 | 61.8 | 61.8 | +1.32 (+2.18%) | 2,804,615 |
| 29 Sep 2021 | CNY | 64.06 | 65.32 | 60 | 60.48 | 60.48 | -4.34 (-6.70%) | 4,957,447 |
| 28 Sep 2021 | CNY | 62.66 | 66.1 | 62.4 | 64.82 | 64.82 | +1.39 (+2.19%) | 3,151,061 |
| 27 Sep 2021 | CNY | 67.34 | 67.35 | 62.26 | 63.43 | 63.43 | -3.9 (-5.79%) | 3,859,843 |
| 24 Sep 2021 | CNY | 65.61 | 67.94 | 63.28 | 67.33 | 67.33 | +1.99 (+3.05%) | 5,360,923 |
| 23 Sep 2021 | CNY | 64.81 | 66.49 | 64.08 | 65.34 | 65.34 | +0.34 (+0.52%) | 4,088,062 |
| 22 Sep 2021 | CNY | 64.66 | 66.98 | 62.61 | 65 | 65 | 0.0 (0.0%) | 3,827,808 |
| 17 Sep 2021 | CNY | 64.6 | 66.24 | 63.3 | 65 | 65 | +0.7 (+1.09%) | 5,277,800 |
| 16 Sep 2021 | CNY | 65 | 66.3 | 64.11 | 64.3 | 64.3 | +0.08 (+0.12%) | 3,675,743 |
| 15 Sep 2021 | CNY | 63.76 | 64.6 | 62.81 | 64.22 | 64.22 | +1.22 (+1.94%) | 3,214,414 |
| 14 Sep 2021 | CNY | 62.45 | 65.25 | 62.4 | 63 | 63 | +0.56 (+0.90%) | 4,254,293 |
| 13 Sep 2021 | CNY | 63.39 | 63.95 | 61.8 | 62.44 | 62.44 | -1.46 (-2.28%) | 3,155,915 |
| 10 Sep 2021 | CNY | 64.29 | 65.88 | 62.81 | 63.9 | 63.9 | +0.02 (+0.03%) | 4,166,699 |
| 9 Sep 2021 | CNY | 63.1 | 64.32 | 61.08 | 63.88 | 63.88 | -0.18 (-0.28%) | 3,803,180 |
| 8 Sep 2021 | CNY | 66.88 | 67.23 | 63.41 | 64.06 | 64.06 | -3.05 (-4.54%) | 4,384,409 |
| 7 Sep 2021 | CNY | 62.95 | 68.08 | 62.95 | 67.11 | 67.11 | +3.51 (+5.52%) | 5,632,245 |
| 6 Sep 2021 | CNY | 61.42 | 64.33 | 61.01 | 63.6 | 63.6 | +1.66 (+2.68%) | 5,138,282 |
| 3 Sep 2021 | CNY | 62.69 | 63.4 | 59.05 | 61.94 | 61.94 | -0.78 (-1.24%) | 7,135,992 |
| 2 Sep 2021 | CNY | 63 | 64.55 | 62.05 | 62.72 | 62.72 | -0.21 (-0.33%) | 3,009,992 |
| 1 Sep 2021 | CNY | 67.39 | 67.7 | 61.38 | 62.93 | 62.93 | -4.74 (-7.00%) | 7,462,704 |
| 31 Aug 2021 | CNY | 68.8 | 69.07 | 67.01 | 67.67 | 67.67 | -0.62 (-0.91%) | 3,090,872 |
| 30 Aug 2021 | CNY | 66.98 | 69.25 | 66.52 | 68.29 | 68.29 | +2.21 (+3.34%) | 5,824,290 |
| 27 Aug 2021 | CNY | 67.13 | 68.31 | 65.58 | 66.08 | 66.08 | -1.57 (-2.32%) | 3,924,708 |
| 26 Aug 2021 | CNY | 67.2 | 69.1 | 64.81 | 67.65 | 67.65 | +0.57 (+0.85%) | 7,495,336 |
