| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 71.41 | 71.98 | 70.65 | 71.01 | 71.01 | -0.4 (-0.56%) | 575,384 |
| 8 Oct 2021 | CNY | 69.88 | 72.68 | 69.02 | 71.41 | 71.41 | +3.15 (+4.61%) | 1,065,052 |
| 30 Sep 2021 | CNY | 66.97 | 68.82 | 66.96 | 68.26 | 68.26 | +1.27 (+1.90%) | 701,600 |
| 29 Sep 2021 | CNY | 69 | 69.95 | 66.69 | 66.99 | 66.99 | -2.65 (-3.81%) | 796,376 |
| 28 Sep 2021 | CNY | 70.19 | 70.78 | 68.38 | 69.64 | 69.64 | +0.13 (+0.19%) | 583,600 |
| 27 Sep 2021 | CNY | 73.05 | 73.5 | 69.07 | 69.51 | 69.51 | -3.54 (-4.85%) | 1,108,736 |
| 24 Sep 2021 | CNY | 72.73 | 73.95 | 72.5 | 73.05 | 73.05 | -0.09 (-0.12%) | 809,983 |
| 23 Sep 2021 | CNY | 72.98 | 73.6 | 71.92 | 73.14 | 73.14 | +0.72 (+0.99%) | 1,033,636 |
| 22 Sep 2021 | CNY | 71.99 | 73.4 | 71.52 | 72.42 | 72.42 | -0.57 (-0.78%) | 735,252 |
| 17 Sep 2021 | CNY | 75.1 | 76.28 | 71.2 | 72.99 | 72.99 | -2.11 (-2.81%) | 1,449,536 |
| 16 Sep 2021 | CNY | 79.21 | 79.96 | 75.1 | 75.1 | 75.1 | -4.81 (-6.02%) | 1,463,700 |
| 15 Sep 2021 | CNY | 80.4 | 80.74 | 79.5 | 79.91 | 79.91 | -0.7 (-0.87%) | 695,788 |
| 14 Sep 2021 | CNY | 81.3 | 81.66 | 80.3 | 80.61 | 80.61 | -1.08 (-1.32%) | 983,205 |
| 13 Sep 2021 | CNY | 80.58 | 82.48 | 79.61 | 81.69 | 81.69 | +0.99 (+1.23%) | 1,617,152 |
| 10 Sep 2021 | CNY | 80 | 82.8 | 79.9 | 80.7 | 80.7 | +0.48 (+0.60%) | 1,585,700 |
| 9 Sep 2021 | CNY | 81.86 | 81.86 | 79.8 | 80.22 | 80.22 | -1.72 (-2.10%) | 1,074,752 |
| 8 Sep 2021 | CNY | 82.8 | 83.19 | 81.31 | 81.94 | 81.94 | -0.81 (-0.98%) | 942,563 |
| 7 Sep 2021 | CNY | 81.35 | 83.45 | 80.78 | 82.75 | 82.75 | +1.29 (+1.58%) | 1,232,500 |
| 6 Sep 2021 | CNY | 80.6 | 81.5 | 79.05 | 81.46 | 81.46 | +0.43 (+0.53%) | 1,194,268 |
| 3 Sep 2021 | CNY | 80.99 | 82.88 | 80 | 81.03 | 81.03 | -0.94 (-1.15%) | 1,315,957 |
| 2 Sep 2021 | CNY | 82.45 | 83.48 | 81.48 | 81.97 | 81.97 | -1.06 (-1.28%) | 1,061,842 |
| 1 Sep 2021 | CNY | 82.9 | 83.1 | 81 | 83.03 | 83.03 | +1.7 (+2.09%) | 1,352,897 |
| 31 Aug 2021 | CNY | 85.3 | 85.3 | 80.51 | 81.33 | 81.33 | -4.6 (-5.35%) | 2,408,621 |
| 30 Aug 2021 | CNY | 85.06 | 87.3 | 84.81 | 85.93 | 85.93 | +0.55 (+0.64%) | 1,428,000 |
| 27 Aug 2021 | CNY | 87.16 | 87.81 | 84.5 | 85.38 | 85.38 | -1.78 (-2.04%) | 1,761,600 |
| 26 Aug 2021 | CNY | 90.65 | 91.38 | 86.76 | 87.16 | 87.16 | -3.28 (-3.63%) | 2,721,873 |
| 25 Aug 2021 | CNY | 88.86 | 90.75 | 87.65 | 90.44 | 90.44 | +1.25 (+1.40%) | 2,423,839 |
| 24 Aug 2021 | CNY | 93.85 | 93.98 | 87.26 | 89.19 | 89.19 | -4.61 (-4.91%) | 4,587,829 |
| 23 Aug 2021 | CNY | 90.8 | 96.79 | 88.01 | 93.8 | 93.8 | +5.81 (+6.60%) | 5,302,461 |
| 20 Aug 2021 | CNY | 89.45 | 92.5 | 86.7 | 87.99 | 87.99 | -1.6 (-1.79%) | 2,750,913 |
