| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 88.83 | 91.28 | 87.61 | 90.6 | 90.6 | +1.77 (+1.99%) | 3,657,995 |
| 14 Oct 2021 | CNY | 95.81 | 96.17 | 88.41 | 88.83 | 88.83 | -6.86 (-7.17%) | 4,518,173 |
| 13 Oct 2021 | CNY | 95.5 | 97.38 | 94.89 | 95.69 | 95.69 | -0.1 (-0.10%) | 1,323,029 |
| 12 Oct 2021 | CNY | 96.1 | 98.88 | 95.41 | 95.79 | 95.79 | -1.72 (-1.76%) | 2,050,424 |
| 11 Oct 2021 | CNY | 96.9 | 99.87 | 96.65 | 97.51 | 97.51 | +0.49 (+0.51%) | 2,588,677 |
| 8 Oct 2021 | CNY | 93.61 | 97.32 | 90.9 | 97.02 | 97.02 | +3.41 (+3.64%) | 3,599,201 |
| 30 Sep 2021 | CNY | 94.08 | 94.92 | 92.9 | 93.61 | 93.61 | -1.49 (-1.57%) | 2,673,280 |
| 29 Sep 2021 | CNY | 92.01 | 95.54 | 91.58 | 95.1 | 95.1 | +1.96 (+2.10%) | 3,525,782 |
| 28 Sep 2021 | CNY | 93.24 | 95.94 | 92.71 | 93.14 | 93.14 | -1.26 (-1.33%) | 2,697,350 |
| 27 Sep 2021 | CNY | 94.43 | 96.5 | 92.66 | 94.4 | 94.4 | +0.3 (+0.32%) | 2,436,374 |
| 24 Sep 2021 | CNY | 94.95 | 96.66 | 93.7 | 94.1 | 94.1 | +0.11 (+0.12%) | 2,293,732 |
| 23 Sep 2021 | CNY | 94.24 | 95.73 | 92.24 | 93.99 | 93.99 | -0.03 (-0.03%) | 3,001,638 |
| 22 Sep 2021 | CNY | 93 | 97.21 | 92 | 94.02 | 94.02 | +0.03 (+0.03%) | 3,113,921 |
| 17 Sep 2021 | CNY | 86.9 | 95.86 | 86.36 | 93.99 | 93.99 | +7.09 (+8.16%) | 5,510,205 |
| 16 Sep 2021 | CNY | 86 | 87.65 | 83.89 | 86.9 | 86.9 | +1.67 (+1.96%) | 3,063,412 |
| 15 Sep 2021 | CNY | 87 | 87.66 | 83.83 | 85.23 | 85.23 | -1.77 (-2.03%) | 3,332,639 |
| 14 Sep 2021 | CNY | 85 | 88.4 | 84.02 | 87 | 87 | +3.03 (+3.61%) | 3,855,213 |
| 13 Sep 2021 | CNY | 85.18 | 86.89 | 83.71 | 83.97 | 83.97 | -1.36 (-1.59%) | 2,816,878 |
| 10 Sep 2021 | CNY | 85.6 | 86.75 | 84.51 | 85.33 | 85.33 | -0.89 (-1.03%) | 2,588,315 |
| 9 Sep 2021 | CNY | 85.32 | 87.54 | 84.67 | 86.22 | 86.22 | +0.91 (+1.07%) | 2,677,816 |
| 8 Sep 2021 | CNY | 86.1 | 87 | 84.8 | 85.31 | 85.31 | -0.79 (-0.92%) | 2,137,786 |
| 7 Sep 2021 | CNY | 84.96 | 86.88 | 83.61 | 86.1 | 86.1 | +1.14 (+1.34%) | 5,225,103 |
| 6 Sep 2021 | CNY | 83.01 | 86.68 | 81.61 | 84.96 | 84.96 | +1.95 (+2.35%) | 7,093,744 |
| 3 Sep 2021 | CNY | 75.58 | 85.58 | 75.3 | 83.01 | 83.01 | +9.86 (+13.48%) | 11,307,257 |
| 2 Sep 2021 | CNY | 75.04 | 75.19 | 72.73 | 73.15 | 73.15 | -1.99 (-2.65%) | 2,955,894 |
| 1 Sep 2021 | CNY | 74 | 76.13 | 72.41 | 75.14 | 75.14 | +1.55 (+2.11%) | 5,495,847 |
| 31 Aug 2021 | CNY | 76.44 | 76.79 | 72.96 | 73.59 | 73.59 | -2.82 (-3.69%) | 6,572,660 |
| 30 Aug 2021 | CNY | 76.52 | 79.23 | 75.88 | 76.41 | 76.41 | -0.04 (-0.05%) | 3,597,405 |
| 27 Aug 2021 | CNY | 78.7 | 79.68 | 75.8 | 76.45 | 76.45 | -2.21 (-2.81%) | 4,334,462 |
| 26 Aug 2021 | CNY | 81.87 | 81.87 | 78 | 78.66 | 78.66 | -3.87 (-4.69%) | 4,038,452 |
