| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 57.28 | 67.13 | 56.4 | 64 | 64 | +5.61 (+9.61%) | 12,587,135 |
| 13 Oct 2021 | CNY | 56.3 | 58.5 | 56.12 | 58.39 | 58.39 | +1.14 (+1.99%) | 5,968,461 |
| 12 Oct 2021 | CNY | 58 | 58.45 | 55.01 | 57.25 | 57.25 | -0.75 (-1.29%) | 9,379,086 |
| 11 Oct 2021 | CNY | 63.48 | 63.99 | 57.7 | 58 | 58 | -4.7 (-7.50%) | 10,858,299 |
| 8 Oct 2021 | CNY | 69.64 | 70.45 | 60.81 | 62.7 | 62.7 | -5.7 (-8.33%) | 16,069,007 |
| 30 Sep 2021 | CNY | 58.9 | 68.4 | 57.37 | 68.4 | 68.4 | +11.4 (+20.00%) | 14,329,726 |
| 29 Sep 2021 | CNY | 56.5 | 60.8 | 56 | 57 | 57 | +1.44 (+2.59%) | 6,305,550 |
| 28 Sep 2021 | CNY | 56.12 | 57.58 | 55.2 | 55.56 | 55.56 | -0.45 (-0.80%) | 4,395,200 |
| 27 Sep 2021 | CNY | 60.12 | 61.8 | 53.27 | 56.01 | 56.01 | -3.89 (-6.49%) | 6,187,467 |
| 24 Sep 2021 | CNY | 58.3 | 61.76 | 56.1 | 59.9 | 59.9 | +2.32 (+4.03%) | 6,121,040 |
| 23 Sep 2021 | CNY | 59.05 | 59.5 | 57.09 | 57.58 | 57.58 | -1.02 (-1.74%) | 3,784,690 |
| 22 Sep 2021 | CNY | 59.03 | 62 | 58.26 | 58.6 | 58.6 | -1.2 (-2.01%) | 4,412,775 |
| 17 Sep 2021 | CNY | 57.15 | 60.56 | 56.8 | 59.8 | 59.8 | +2.3 (+4.00%) | 4,643,779 |
| 16 Sep 2021 | CNY | 61.29 | 62.33 | 57.47 | 57.5 | 57.5 | -4.59 (-7.39%) | 5,180,278 |
| 15 Sep 2021 | CNY | 60.02 | 63.2 | 59.5 | 62.09 | 62.09 | +0.52 (+0.84%) | 6,503,135 |
| 14 Sep 2021 | CNY | 57.01 | 63 | 57.01 | 61.57 | 61.57 | +4.17 (+7.26%) | 9,342,434 |
| 13 Sep 2021 | CNY | 56.65 | 58.65 | 54.6 | 57.4 | 57.4 | +0.12 (+0.21%) | 6,487,543 |
| 10 Sep 2021 | CNY | 57.79 | 57.8 | 54.9 | 57.28 | 57.28 | +0.41 (+0.72%) | 5,853,180 |
| 9 Sep 2021 | CNY | 59.97 | 60.95 | 55.08 | 56.87 | 56.87 | -3.1 (-5.17%) | 10,398,611 |
| 8 Sep 2021 | CNY | 64.15 | 64.54 | 59.81 | 59.97 | 59.97 | -4.12 (-6.43%) | 6,841,409 |
| 7 Sep 2021 | CNY | 62 | 65 | 61.41 | 64.09 | 64.09 | +1.33 (+2.12%) | 6,695,613 |
| 6 Sep 2021 | CNY | 63.13 | 65 | 58.91 | 62.76 | 62.76 | -2.04 (-3.15%) | 6,842,750 |
| 3 Sep 2021 | CNY | 64 | 69.69 | 62.86 | 64.8 | 64.8 | +0.08 (+0.12%) | 7,611,210 |
| 2 Sep 2021 | CNY | 62.46 | 66.51 | 62.42 | 64.72 | 64.72 | +0.93 (+1.46%) | 6,790,557 |
| 1 Sep 2021 | CNY | 68.1 | 70.51 | 63.21 | 63.79 | 63.79 | -6.01 (-8.61%) | 8,524,818 |
| 31 Aug 2021 | CNY | 71.55 | 71.85 | 67.5 | 69.8 | 69.8 | -0.82 (-1.16%) | 8,583,081 |
| 30 Aug 2021 | CNY | 66 | 72.21 | 64.01 | 70.62 | 70.62 | +3.51 (+5.23%) | 14,051,569 |
| 27 Aug 2021 | CNY | 64 | 68.06 | 60.67 | 67.11 | 67.11 | +0.93 (+1.41%) | 12,937,482 |
| 26 Aug 2021 | CNY | 69.54 | 72.8 | 65.65 | 66.18 | 66.18 | +0.34 (+0.52%) | 15,746,786 |
| 25 Aug 2021 | CNY | 63.2 | 69 | 63.2 | 65.84 | 65.84 | +4.49 (+7.32%) | 17,895,691 |
