| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 50.36 | 54.52 | 48.5 | 53.12 | 53.12 | +2.7 (+5.36%) | 51,117,423 |
| 29 Sep 2021 | CNY | 53.71 | 55 | 50.42 | 50.42 | 50.42 | -5.6 (-10.00%) | 58,035,463 |
| 28 Sep 2021 | CNY | 56.9 | 57.91 | 55.32 | 56.02 | 56.02 | +1.26 (+2.30%) | 34,434,106 |
| 27 Sep 2021 | CNY | 60.95 | 62.5 | 54.54 | 54.76 | 54.76 | -5.84 (-9.64%) | 60,858,510 |
| 24 Sep 2021 | CNY | 62.44 | 63.65 | 59.28 | 60.6 | 60.6 | -2.38 (-3.78%) | 43,336,363 |
| 23 Sep 2021 | CNY | 63 | 66 | 62.49 | 62.98 | 62.98 | +2.98 (+4.97%) | 60,461,192 |
| 22 Sep 2021 | CNY | 61.28 | 62.9 | 58.5 | 60 | 60 | -3.05 (-4.84%) | 54,574,050 |
| 17 Sep 2021 | CNY | 63.29 | 67.79 | 59.5 | 63.05 | 63.05 | +0.25 (+0.40%) | 59,368,985 |
| 16 Sep 2021 | CNY | 66.99 | 67.99 | 60.84 | 62.8 | 62.8 | -4.8 (-7.10%) | 68,094,945 |
| 15 Sep 2021 | CNY | 62.8 | 69.18 | 61.23 | 67.6 | 67.6 | +3.63 (+5.67%) | 54,443,251 |
| 14 Sep 2021 | CNY | 64 | 65.12 | 59 | 63.97 | 63.97 | -1.02 (-1.57%) | 54,808,860 |
| 13 Sep 2021 | CNY | 66.45 | 67.74 | 63.6 | 64.99 | 64.99 | +0.33 (+0.51%) | 56,260,257 |
| 10 Sep 2021 | CNY | 59.1 | 64.66 | 58.4 | 64.66 | 64.66 | +5.88 (+10.00%) | 50,652,046 |
| 9 Sep 2021 | CNY | 55.5 | 60 | 54.45 | 58.78 | 58.78 | +3.23 (+5.81%) | 48,431,654 |
| 8 Sep 2021 | CNY | 55.15 | 57.62 | 52.83 | 55.55 | 55.55 | +0.86 (+1.57%) | 62,334,767 |
| 7 Sep 2021 | CNY | 50.15 | 54.69 | 50.15 | 54.69 | 54.69 | +4.97 (+10.00%) | 44,894,347 |
| 6 Sep 2021 | CNY | 51.98 | 55.18 | 47.68 | 49.72 | 49.72 | -2.58 (-4.93%) | 66,719,979 |
| 3 Sep 2021 | CNY | 52.6 | 55.83 | 49.49 | 52.3 | 52.3 | +1.47 (+2.89%) | 73,276,071 |
| 2 Sep 2021 | CNY | 45.63 | 50.83 | 45.63 | 50.83 | 50.83 | +4.62 (+10.00%) | 56,234,432 |
| 1 Sep 2021 | CNY | 48.96 | 49.28 | 44 | 46.21 | 46.21 | +1.41 (+3.15%) | 92,428,425 |
| 31 Aug 2021 | CNY | 44.29 | 45.87 | 42.5 | 44.8 | 44.8 | -0.12 (-0.27%) | 37,072,462 |
| 30 Aug 2021 | CNY | 45.7 | 46.98 | 43.88 | 44.92 | 44.92 | -0.81 (-1.77%) | 52,150,711 |
| 27 Aug 2021 | CNY | 42.47 | 45.99 | 42.47 | 45.73 | 45.73 | +3.53 (+8.36%) | 47,942,979 |
| 26 Aug 2021 | CNY | 43.7 | 44.89 | 42 | 42.2 | 42.2 | -1.72 (-3.92%) | 37,897,804 |
| 25 Aug 2021 | CNY | 43.16 | 44.31 | 41.15 | 43.92 | 43.92 | -0.23 (-0.52%) | 44,718,821 |
| 24 Aug 2021 | CNY | 42.94 | 45.49 | 42.2 | 44.15 | 44.15 | +1.9 (+4.50%) | 51,825,143 |
| 23 Aug 2021 | CNY | 40.38 | 44.8 | 40.38 | 42.25 | 42.25 | +1.3 (+3.17%) | 65,943,279 |
| 20 Aug 2021 | CNY | 39.37 | 41.66 | 38.68 | 40.95 | 40.95 | +1.59 (+4.04%) | 70,613,451 |
| 19 Aug 2021 | CNY | 35.23 | 39.36 | 34.48 | 39.36 | 39.36 | +3.58 (+10.01%) | 81,724,671 |
| 18 Aug 2021 | CNY | 35.48 | 37.21 | 34.15 | 35.78 | 35.78 | +0.31 (+0.87%) | 78,162,751 |
