| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 48.95 | 48.95 | 48.48 | 48.71 | 48.71 | +0.11 (+0.23%) | 273,760 |
| 8 Oct 2021 | CNY | 48.65 | 48.83 | 48.5 | 48.6 | 48.6 | +0.15 (+0.31%) | 284,960 |
| 30 Sep 2021 | CNY | 48.8 | 48.8 | 48.38 | 48.45 | 48.45 | -0.15 (-0.31%) | 457,019 |
| 29 Sep 2021 | CNY | 49.1 | 49.5 | 48.49 | 48.6 | 48.6 | -0.56 (-1.14%) | 383,732 |
| 28 Sep 2021 | CNY | 48.85 | 49.2 | 48.43 | 49.16 | 49.16 | +0.65 (+1.34%) | 464,759 |
| 27 Sep 2021 | CNY | 48.97 | 49.5 | 48.47 | 48.51 | 48.51 | -0.47 (-0.96%) | 332,410 |
| 24 Sep 2021 | CNY | 49.8 | 49.97 | 48.8 | 48.98 | 48.98 | -0.63 (-1.27%) | 419,352 |
| 23 Sep 2021 | CNY | 49.99 | 50.06 | 49.33 | 49.61 | 49.61 | -0.17 (-0.34%) | 337,600 |
| 22 Sep 2021 | CNY | 50.06 | 50.61 | 49.2 | 49.78 | 49.78 | +0.27 (+0.55%) | 346,818 |
| 17 Sep 2021 | CNY | 50.03 | 50.29 | 48.63 | 49.51 | 49.51 | -0.52 (-1.04%) | 542,360 |
| 16 Sep 2021 | CNY | 49.57 | 52.11 | 49.35 | 50.03 | 50.03 | +0.45 (+0.91%) | 714,160 |
| 15 Sep 2021 | CNY | 49.8 | 50.25 | 48.75 | 49.58 | 49.58 | -0.38 (-0.76%) | 493,180 |
| 14 Sep 2021 | CNY | 50.11 | 50.8 | 49.81 | 49.96 | 49.96 | -0.52 (-1.03%) | 370,463 |
| 13 Sep 2021 | CNY | 50.1 | 50.95 | 50.1 | 50.48 | 50.48 | +0.39 (+0.78%) | 325,421 |
| 10 Sep 2021 | CNY | 50.55 | 50.6 | 49.9 | 50.09 | 50.09 | -0.16 (-0.32%) | 390,700 |
| 9 Sep 2021 | CNY | 50.8 | 51.45 | 49.79 | 50.25 | 50.25 | -0.36 (-0.71%) | 363,008 |
| 8 Sep 2021 | CNY | 49.9 | 50.9 | 49.9 | 50.61 | 50.61 | +0.21 (+0.42%) | 331,910 |
| 7 Sep 2021 | CNY | 50.19 | 50.8 | 49.8 | 50.4 | 50.4 | +0.21 (+0.42%) | 305,390 |
| 6 Sep 2021 | CNY | 50.57 | 51 | 49.6 | 50.19 | 50.19 | -0.37 (-0.73%) | 346,070 |
| 3 Sep 2021 | CNY | 51.09 | 51.95 | 50.51 | 50.56 | 50.56 | -1.24 (-2.39%) | 426,700 |
| 2 Sep 2021 | CNY | 50.29 | 54 | 50.29 | 51.8 | 51.8 | +1.46 (+2.90%) | 861,732 |
| 1 Sep 2021 | CNY | 50.38 | 51.73 | 49.54 | 50.34 | 50.34 | +0.03 (+0.06%) | 343,892 |
| 31 Aug 2021 | CNY | 51.15 | 51.18 | 50 | 50.31 | 50.31 | -0.79 (-1.55%) | 342,780 |
| 30 Aug 2021 | CNY | 51.79 | 52.44 | 50.8 | 51.1 | 51.1 | -1 (-1.92%) | 503,805 |
| 27 Aug 2021 | CNY | 51.5 | 52.87 | 50.34 | 52.1 | 52.1 | +1.23 (+2.42%) | 830,376 |
| 26 Aug 2021 | CNY | 51.43 | 52.8 | 50.41 | 50.87 | 50.87 | -0.68 (-1.32%) | 790,322 |
| 25 Aug 2021 | CNY | 50.87 | 53.98 | 50.35 | 51.55 | 51.55 | +0.68 (+1.34%) | 587,460 |
| 24 Aug 2021 | CNY | 50.18 | 51.62 | 49.73 | 50.87 | 50.87 | +0.69 (+1.38%) | 524,750 |
| 23 Aug 2021 | CNY | 49.62 | 51.66 | 49.5 | 50.18 | 50.18 | +0.18 (+0.36%) | 720,796 |
| 20 Aug 2021 | CNY | 51.56 | 52.3 | 49.01 | 50 | 50 | -1.55 (-3.01%) | 771,656 |
