| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 51.26 | 53.14 | 50.87 | 52.5 | 52.5 | +1.38 (+2.70%) | 4,114,979 |
| 14 Oct 2021 | CNY | 50.26 | 51.38 | 50.06 | 51.12 | 51.12 | +0.58 (+1.15%) | 2,219,987 |
| 13 Oct 2021 | CNY | 50.16 | 50.55 | 49.2 | 50.54 | 50.54 | +0.55 (+1.10%) | 2,954,064 |
| 12 Oct 2021 | CNY | 51.86 | 52.17 | 49.45 | 49.99 | 49.99 | -1.99 (-3.83%) | 4,330,957 |
| 11 Oct 2021 | CNY | 51.8 | 52.28 | 51.26 | 51.98 | 51.98 | +0.18 (+0.35%) | 2,805,188 |
| 8 Oct 2021 | CNY | 52 | 52.92 | 51.18 | 51.8 | 51.8 | +0.7 (+1.37%) | 3,621,548 |
| 30 Sep 2021 | CNY | 51.1 | 52.13 | 51 | 51.1 | 51.1 | +0.3 (+0.59%) | 2,988,688 |
| 29 Sep 2021 | CNY | 51.65 | 52.23 | 50.49 | 50.8 | 50.8 | -1.73 (-3.29%) | 3,768,422 |
| 28 Sep 2021 | CNY | 52.35 | 53.72 | 51.61 | 52.53 | 52.53 | +0.18 (+0.34%) | 3,305,990 |
| 27 Sep 2021 | CNY | 55.25 | 55.88 | 52.04 | 52.35 | 52.35 | -2.9 (-5.25%) | 4,985,582 |
| 24 Sep 2021 | CNY | 55 | 55.88 | 54.4 | 55.25 | 55.25 | +0.15 (+0.27%) | 3,396,460 |
| 23 Sep 2021 | CNY | 54.54 | 57 | 54.11 | 55.1 | 55.1 | +1.02 (+1.89%) | 4,227,157 |
| 22 Sep 2021 | CNY | 53.73 | 54.99 | 53.55 | 54.08 | 54.08 | -0.18 (-0.33%) | 2,623,519 |
| 17 Sep 2021 | CNY | 55.21 | 55.88 | 53.68 | 54.26 | 54.26 | -1.31 (-2.36%) | 4,270,500 |
| 16 Sep 2021 | CNY | 56.98 | 57.26 | 55.54 | 55.57 | 55.57 | -1.52 (-2.66%) | 3,492,755 |
| 15 Sep 2021 | CNY | 55.89 | 57.5 | 55.4 | 57.09 | 57.09 | +1.12 (+2.00%) | 4,123,853 |
| 14 Sep 2021 | CNY | 55.06 | 57.33 | 55.06 | 55.97 | 55.97 | +0.41 (+0.74%) | 4,784,530 |
| 13 Sep 2021 | CNY | 57.04 | 57.17 | 55 | 55.56 | 55.56 | -2.18 (-3.78%) | 5,786,287 |
| 10 Sep 2021 | CNY | 56.94 | 58.8 | 55.88 | 57.74 | 57.74 | +1.6 (+2.85%) | 7,257,005 |
| 9 Sep 2021 | CNY | 58.02 | 58.46 | 55.4 | 56.14 | 56.14 | -2.19 (-3.75%) | 7,731,323 |
| 8 Sep 2021 | CNY | 59 | 59.3 | 57.96 | 58.33 | 58.33 | -1.07 (-1.80%) | 5,329,002 |
| 7 Sep 2021 | CNY | 60.18 | 60.46 | 58.58 | 59.4 | 59.4 | -0.84 (-1.39%) | 4,579,193 |
| 6 Sep 2021 | CNY | 58.77 | 60.35 | 58.11 | 60.24 | 60.24 | +1.15 (+1.95%) | 4,476,660 |
| 3 Sep 2021 | CNY | 57.5 | 59.76 | 57.37 | 59.09 | 59.09 | +0.76 (+1.30%) | 4,895,863 |
| 2 Sep 2021 | CNY | 59.6 | 60.09 | 58.2 | 58.33 | 58.33 | -1.59 (-2.65%) | 4,750,386 |
| 1 Sep 2021 | CNY | 59.69 | 60.58 | 57.61 | 59.92 | 59.92 | +0.42 (+0.71%) | 6,606,797 |
| 31 Aug 2021 | CNY | 61.15 | 62.39 | 57.5 | 59.5 | 59.5 | -2.3 (-3.72%) | 10,185,639 |
| 30 Aug 2021 | CNY | 65.11 | 66 | 61.71 | 61.8 | 61.8 | -4.2 (-6.36%) | 12,258,081 |
| 27 Aug 2021 | CNY | 68.3 | 68.3 | 63.88 | 66 | 66 | -3.98 (-5.69%) | 13,716,590 |
| 26 Aug 2021 | CNY | 68.66 | 70.1 | 67.62 | 69.98 | 69.98 | +1.98 (+2.91%) | 11,284,809 |
