| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 106.88 | 109.98 | 103.83 | 108.15 | 108.15 | +1.84 (+1.73%) | 30,412,039 |
| 14 Oct 2021 | CNY | 108 | 110 | 105.26 | 106.31 | 106.31 | +0.31 (+0.29%) | 26,815,978 |
| 13 Oct 2021 | CNY | 102.2 | 106.6 | 102.01 | 106 | 106 | +5.49 (+5.46%) | 31,106,132 |
| 12 Oct 2021 | CNY | 100.98 | 102.6 | 99 | 100.51 | 100.51 | -0.5 (-0.50%) | 25,494,530 |
| 11 Oct 2021 | CNY | 99.78 | 102.8 | 98.91 | 101.01 | 101.01 | +0.35 (+0.35%) | 19,943,708 |
| 8 Oct 2021 | CNY | 102 | 102.76 | 98.55 | 100.66 | 100.66 | +1.63 (+1.65%) | 30,018,633 |
| 30 Sep 2021 | CNY | 94.11 | 99.35 | 93.52 | 99.03 | 99.03 | +5.18 (+5.52%) | 37,690,741 |
| 29 Sep 2021 | CNY | 91.2 | 95.01 | 89.8 | 93.85 | 93.85 | +2.07 (+2.26%) | 26,982,082 |
| 28 Sep 2021 | CNY | 92.6 | 95.12 | 91.16 | 91.78 | 91.78 | -2.05 (-2.18%) | 22,666,522 |
| 27 Sep 2021 | CNY | 92 | 95.53 | 91.5 | 93.83 | 93.83 | +4.31 (+4.81%) | 48,431,282 |
| 24 Sep 2021 | CNY | 89.8 | 93.46 | 88.9 | 89.52 | 89.52 | -0.36 (-0.40%) | 27,791,311 |
| 23 Sep 2021 | CNY | 91 | 91.3 | 88.96 | 89.88 | 89.88 | +0.45 (+0.50%) | 19,840,385 |
| 22 Sep 2021 | CNY | 89.57 | 90.3 | 88.28 | 89.43 | 89.43 | -1.4 (-1.54%) | 20,236,077 |
| 17 Sep 2021 | CNY | 90.31 | 91.79 | 88.96 | 90.83 | 90.83 | +0.52 (+0.58%) | 21,597,719 |
| 16 Sep 2021 | CNY | 93.26 | 93.78 | 89.88 | 90.31 | 90.31 | -3.04 (-3.26%) | 30,679,452 |
| 15 Sep 2021 | CNY | 96.62 | 96.96 | 92.5 | 93.35 | 93.35 | -3.26 (-3.37%) | 32,296,181 |
| 14 Sep 2021 | CNY | 93.56 | 98.77 | 91.68 | 96.61 | 96.61 | +4.01 (+4.33%) | 46,223,092 |
| 13 Sep 2021 | CNY | 96.65 | 96.65 | 90.71 | 92.6 | 92.6 | -5.41 (-5.52%) | 55,238,936 |
| 10 Sep 2021 | CNY | 101.36 | 101.36 | 97.02 | 98.01 | 98.01 | -3.7 (-3.64%) | 42,179,570 |
| 9 Sep 2021 | CNY | 100 | 103.7 | 99 | 101.71 | 101.71 | +2.12 (+2.13%) | 30,807,775 |
| 8 Sep 2021 | CNY | 100.97 | 103.2 | 99.05 | 99.59 | 99.59 | -0.91 (-0.91%) | 32,760,943 |
| 7 Sep 2021 | CNY | 96.9 | 102.32 | 96.1 | 100.5 | 100.5 | +5.2 (+5.46%) | 45,034,546 |
| 6 Sep 2021 | CNY | 89.7 | 95.8 | 88.8 | 95.3 | 95.3 | +5.35 (+5.95%) | 37,736,275 |
| 3 Sep 2021 | CNY | 94.88 | 95.16 | 87.87 | 89.95 | 89.95 | -4.55 (-4.81%) | 46,986,897 |
| 2 Sep 2021 | CNY | 97 | 98.71 | 93.58 | 94.5 | 94.5 | -2.9 (-2.98%) | 34,426,903 |
| 1 Sep 2021 | CNY | 102.01 | 102.48 | 93.33 | 97.4 | 97.4 | -4.6 (-4.51%) | 35,643,018 |
| 31 Aug 2021 | CNY | 105 | 105 | 98.7 | 102 | 102 | -3 (-2.86%) | 37,727,363 |
| 30 Aug 2021 | CNY | 103.99 | 108.29 | 102.26 | 105 | 105 | +2.86 (+2.80%) | 49,009,620 |
| 27 Aug 2021 | CNY | 98.8 | 104.68 | 98.18 | 102.14 | 102.14 | +5.75 (+5.97%) | 53,340,045 |
| 26 Aug 2021 | CNY | 102.11 | 102.88 | 96 | 96.39 | 96.39 | -5.71 (-5.59%) | 43,863,796 |
