| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 55.2 | 56.49 | 54.49 | 54.69 | 54.69 | -1.36 (-2.43%) | 8,617,254 |
| 14 Oct 2021 | CNY | 56 | 57.63 | 55.01 | 56.05 | 56.05 | -0.2 (-0.36%) | 6,393,557 |
| 13 Oct 2021 | CNY | 57.3 | 57.66 | 54.75 | 56.25 | 56.25 | -1.05 (-1.83%) | 11,212,814 |
| 12 Oct 2021 | CNY | 57.92 | 58.98 | 56.51 | 57.3 | 57.3 | -0.62 (-1.07%) | 9,965,149 |
| 11 Oct 2021 | CNY | 58.12 | 59.78 | 56.69 | 57.92 | 57.92 | -0.68 (-1.16%) | 9,856,598 |
| 8 Oct 2021 | CNY | 58.82 | 59.3 | 56.53 | 58.6 | 58.6 | +0.04 (+0.07%) | 10,462,819 |
| 30 Sep 2021 | CNY | 57 | 59.92 | 56.71 | 58.56 | 58.56 | +1.26 (+2.20%) | 12,152,082 |
| 29 Sep 2021 | CNY | 56.95 | 57.97 | 56 | 57.3 | 57.3 | -0.5 (-0.87%) | 12,107,175 |
| 28 Sep 2021 | CNY | 59.1 | 59.26 | 56.09 | 57.8 | 57.8 | -0.57 (-0.98%) | 16,272,317 |
| 27 Sep 2021 | CNY | 55.21 | 60.3 | 54.72 | 58.37 | 58.37 | +2.79 (+5.02%) | 23,855,635 |
| 24 Sep 2021 | CNY | 52.9 | 56.65 | 52.29 | 55.58 | 55.58 | +2.38 (+4.47%) | 19,705,659 |
| 23 Sep 2021 | CNY | 53.28 | 54.29 | 51.5 | 53.2 | 53.2 | +0.2 (+0.38%) | 16,311,009 |
| 22 Sep 2021 | CNY | 54.94 | 54.94 | 52.02 | 53 | 53 | -3.06 (-5.46%) | 19,707,336 |
| 17 Sep 2021 | CNY | 50.6 | 57.83 | 50.12 | 56.06 | 56.06 | +5.56 (+11.01%) | 24,689,780 |
| 16 Sep 2021 | CNY | 48.29 | 51.63 | 47.91 | 50.5 | 50.5 | +1.79 (+3.67%) | 15,304,223 |
| 15 Sep 2021 | CNY | 50.51 | 50.62 | 48.42 | 48.71 | 48.71 | -0.91 (-1.83%) | 9,299,725 |
| 14 Sep 2021 | CNY | 48.8 | 50.56 | 48.71 | 49.62 | 49.62 | +0.74 (+1.51%) | 9,524,665 |
| 13 Sep 2021 | CNY | 49.36 | 50.37 | 48.79 | 48.88 | 48.88 | -0.49 (-0.99%) | 6,891,877 |
| 10 Sep 2021 | CNY | 50 | 50.22 | 49.24 | 49.37 | 49.37 | -0.48 (-0.96%) | 6,163,614 |
| 9 Sep 2021 | CNY | 50.2 | 51.14 | 49.59 | 49.85 | 49.85 | -0.39 (-0.78%) | 6,695,771 |
| 8 Sep 2021 | CNY | 50.88 | 51.47 | 49.85 | 50.24 | 50.24 | -0.46 (-0.91%) | 9,085,201 |
| 7 Sep 2021 | CNY | 52.02 | 52.05 | 50.05 | 50.7 | 50.7 | -1.2 (-2.31%) | 11,990,309 |
| 6 Sep 2021 | CNY | 49.8 | 53.3 | 49.26 | 51.9 | 51.9 | +2.64 (+5.36%) | 18,951,339 |
| 3 Sep 2021 | CNY | 48.45 | 50.23 | 47.46 | 49.26 | 49.26 | +1.35 (+2.82%) | 11,553,055 |
| 2 Sep 2021 | CNY | 49.2 | 49.64 | 47.3 | 47.91 | 47.91 | -1.29 (-2.62%) | 10,279,169 |
| 1 Sep 2021 | CNY | 48.71 | 50.25 | 47.77 | 49.2 | 49.2 | +0.22 (+0.45%) | 11,265,459 |
| 31 Aug 2021 | CNY | 50.4 | 50.67 | 48.36 | 48.98 | 48.98 | -1.01 (-2.02%) | 7,986,457 |
| 30 Aug 2021 | CNY | 50.11 | 51 | 49.05 | 49.99 | 49.99 | -0.01 (-0.02%) | 9,080,859 |
| 27 Aug 2021 | CNY | 51.5 | 51.82 | 49.51 | 50 | 50 | -0.38 (-0.75%) | 8,139,882 |
| 26 Aug 2021 | CNY | 52.2 | 52.39 | 50.16 | 50.38 | 50.38 | -2 (-3.82%) | 9,795,329 |
