| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 74 | 75.33 | 72.31 | 74.83 | 74.83 | +1.42 (+1.93%) | 2,964,141 |
| 13 Oct 2021 | CNY | 72.78 | 73.79 | 71.6 | 73.41 | 73.41 | +0.64 (+0.88%) | 3,349,994 |
| 12 Oct 2021 | CNY | 74.5 | 75 | 71.47 | 72.77 | 72.77 | -1.48 (-1.99%) | 3,613,697 |
| 11 Oct 2021 | CNY | 74.55 | 75.99 | 73.77 | 74.25 | 74.25 | -0.43 (-0.58%) | 2,642,878 |
| 8 Oct 2021 | CNY | 77.15 | 77.88 | 73.89 | 74.68 | 74.68 | -1.68 (-2.20%) | 3,897,543 |
| 30 Sep 2021 | CNY | 74.5 | 77 | 74.01 | 76.36 | 76.36 | +1.91 (+2.57%) | 3,642,457 |
| 29 Sep 2021 | CNY | 74.81 | 76.2 | 73.3 | 74.45 | 74.45 | -0.83 (-1.10%) | 6,214,943 |
| 28 Sep 2021 | CNY | 77.17 | 78.27 | 74.1 | 75.28 | 75.28 | -1.36 (-1.77%) | 6,777,992 |
| 27 Sep 2021 | CNY | 80.05 | 81.2 | 76.1 | 76.64 | 76.64 | -3.22 (-4.03%) | 5,912,292 |
| 24 Sep 2021 | CNY | 82.72 | 82.72 | 79.25 | 79.86 | 79.86 | -3 (-3.62%) | 4,301,694 |
| 23 Sep 2021 | CNY | 82.5 | 83.5 | 81.13 | 82.86 | 82.86 | +1.25 (+1.53%) | 4,596,305 |
| 22 Sep 2021 | CNY | 79.09 | 81.99 | 79 | 81.61 | 81.61 | +1.4 (+1.75%) | 3,654,178 |
| 17 Sep 2021 | CNY | 80.5 | 82.92 | 79.03 | 80.21 | 80.21 | -1.48 (-1.81%) | 5,629,633 |
| 16 Sep 2021 | CNY | 83.03 | 83.75 | 79.8 | 81.69 | 81.69 | -1.69 (-2.03%) | 5,824,392 |
| 15 Sep 2021 | CNY | 86.01 | 86.3 | 82.14 | 83.38 | 83.38 | -1.42 (-1.67%) | 6,102,619 |
| 14 Sep 2021 | CNY | 84.6 | 86.59 | 83 | 84.8 | 84.8 | +0.14 (+0.17%) | 5,466,611 |
| 13 Sep 2021 | CNY | 86.2 | 87.2 | 81.69 | 84.66 | 84.66 | -1.43 (-1.66%) | 8,016,817 |
| 10 Sep 2021 | CNY | 80.3 | 86.49 | 80 | 86.09 | 86.09 | +5.39 (+6.68%) | 10,241,624 |
| 9 Sep 2021 | CNY | 83.5 | 85.27 | 78.74 | 80.7 | 80.7 | -1.8 (-2.18%) | 11,495,496 |
| 8 Sep 2021 | CNY | 83.9 | 83.9 | 80 | 82.5 | 82.5 | -0.5 (-0.60%) | 6,394,479 |
| 7 Sep 2021 | CNY | 84.78 | 85.26 | 82.9 | 83 | 83 | -1.55 (-1.83%) | 4,861,298 |
| 6 Sep 2021 | CNY | 82.22 | 86.64 | 79.71 | 84.55 | 84.55 | +1.65 (+1.99%) | 5,430,452 |
| 3 Sep 2021 | CNY | 80.56 | 85.19 | 79.25 | 82.9 | 82.9 | +2.9 (+3.63%) | 8,375,508 |
| 2 Sep 2021 | CNY | 79.4 | 82.73 | 78.9 | 80 | 80 | -1.91 (-2.33%) | 9,277,292 |
| 1 Sep 2021 | CNY | 84.45 | 84.45 | 77.99 | 81.91 | 81.91 | -2.54 (-3.01%) | 10,144,582 |
| 31 Aug 2021 | CNY | 85.88 | 86.8 | 82 | 84.45 | 84.45 | -1.95 (-2.26%) | 10,166,678 |
| 30 Aug 2021 | CNY | 89.01 | 90.49 | 82.61 | 86.4 | 86.4 | -5.39 (-5.87%) | 19,773,662 |
| 27 Aug 2021 | CNY | 92.61 | 95.49 | 91.69 | 91.79 | 91.79 | -1.84 (-1.97%) | 4,987,261 |
| 26 Aug 2021 | CNY | 94.47 | 95.5 | 92.88 | 93.63 | 93.63 | -1.36 (-1.43%) | 3,218,917 |
| 25 Aug 2021 | CNY | 96.29 | 97.39 | 92.6 | 94.99 | 94.99 | -1.71 (-1.77%) | 3,840,520 |
