| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 58.08 | 59.2 | 57 | 58 | 58 | -0.6 (-1.02%) | 466,598 |
| 8 Oct 2021 | CNY | 60.21 | 60.85 | 57.52 | 58.6 | 58.6 | -1.49 (-2.48%) | 892,956 |
| 30 Sep 2021 | CNY | 60.08 | 61.3 | 59 | 60.09 | 60.09 | +0.08 (+0.13%) | 692,617 |
| 29 Sep 2021 | CNY | 62.8 | 62.9 | 59.88 | 60.01 | 60.01 | -2.16 (-3.47%) | 739,006 |
| 28 Sep 2021 | CNY | 62.83 | 64.45 | 62 | 62.17 | 62.17 | -0.66 (-1.05%) | 461,343 |
| 27 Sep 2021 | CNY | 65 | 65.28 | 62 | 62.83 | 62.83 | -1.67 (-2.59%) | 481,140 |
| 24 Sep 2021 | CNY | 66.51 | 67.28 | 64.07 | 64.5 | 64.5 | -1.99 (-2.99%) | 425,738 |
| 23 Sep 2021 | CNY | 68.58 | 69.6 | 66.23 | 66.49 | 66.49 | -1.83 (-2.68%) | 557,758 |
| 22 Sep 2021 | CNY | 63.66 | 70 | 62.33 | 68.32 | 68.32 | +4.27 (+6.67%) | 1,141,799 |
| 17 Sep 2021 | CNY | 64 | 65.5 | 61.97 | 64.05 | 64.05 | +0.05 (+0.08%) | 753,316 |
| 16 Sep 2021 | CNY | 65.99 | 67.36 | 63.8 | 64 | 64 | -2 (-3.03%) | 649,280 |
| 15 Sep 2021 | CNY | 69.1 | 69.1 | 65.98 | 66 | 66 | -4.1 (-5.85%) | 902,420 |
| 14 Sep 2021 | CNY | 69.63 | 72.5 | 69.62 | 70.1 | 70.1 | +0.15 (+0.21%) | 350,442 |
| 13 Sep 2021 | CNY | 71.04 | 71.5 | 68.65 | 69.95 | 69.95 | -1.09 (-1.53%) | 731,613 |
| 10 Sep 2021 | CNY | 69.71 | 71.69 | 68.25 | 71.04 | 71.04 | +0.08 (+0.11%) | 747,090 |
| 9 Sep 2021 | CNY | 70.02 | 74.47 | 70 | 70.96 | 70.96 | +0.96 (+1.37%) | 814,512 |
| 8 Sep 2021 | CNY | 67.68 | 70.5 | 66.33 | 70 | 70 | +2.32 (+3.43%) | 1,344,286 |
| 7 Sep 2021 | CNY | 68.5 | 69 | 66.86 | 67.68 | 67.68 | -0.81 (-1.18%) | 896,120 |
| 6 Sep 2021 | CNY | 64.5 | 69.07 | 63.44 | 68.49 | 68.49 | +4.12 (+6.40%) | 1,225,248 |
| 3 Sep 2021 | CNY | 68.3 | 68.3 | 63.69 | 64.37 | 64.37 | -3.5 (-5.16%) | 1,069,954 |
| 2 Sep 2021 | CNY | 68.29 | 69.27 | 65.6 | 67.87 | 67.87 | -1.65 (-2.37%) | 1,524,362 |
| 1 Sep 2021 | CNY | 66.38 | 69.53 | 63.04 | 69.52 | 69.52 | +3.22 (+4.86%) | 1,756,590 |
| 31 Aug 2021 | CNY | 71.15 | 71.19 | 65.66 | 66.3 | 66.3 | -5.39 (-7.52%) | 1,949,059 |
| 30 Aug 2021 | CNY | 78 | 78.3 | 71 | 71.69 | 71.69 | -7.19 (-9.12%) | 2,114,779 |
| 27 Aug 2021 | CNY | 81.59 | 81.59 | 73.98 | 78.88 | 78.88 | -3.12 (-3.80%) | 2,435,955 |
| 26 Aug 2021 | CNY | 81.81 | 82.86 | 81.2 | 82 | 82 | -0.13 (-0.16%) | 880,859 |
| 25 Aug 2021 | CNY | 81.46 | 82.63 | 79.66 | 82.13 | 82.13 | +0.85 (+1.05%) | 1,284,774 |
| 24 Aug 2021 | CNY | 83.93 | 85.5 | 80.23 | 81.28 | 81.28 | -1 (-1.22%) | 1,137,623 |
| 23 Aug 2021 | CNY | 78.18 | 82.38 | 78.11 | 82.28 | 82.28 | +3.27 (+4.14%) | 1,148,460 |
| 20 Aug 2021 | CNY | 79.23 | 80.02 | 77.07 | 79.01 | 79.01 | -0.49 (-0.62%) | 762,323 |
