| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 51.67 | 53.31 | 51.42 | 53 | 53 | +1.44 (+2.79%) | 338,600 |
| 14 Oct 2021 | CNY | 51.58 | 51.66 | 51.03 | 51.56 | 51.56 | +0.21 (+0.41%) | 102,500 |
| 13 Oct 2021 | CNY | 51.5 | 51.68 | 50.7 | 51.35 | 51.35 | +0.34 (+0.67%) | 136,600 |
| 12 Oct 2021 | CNY | 52 | 52.61 | 51.01 | 51.01 | 51.01 | -1.31 (-2.50%) | 177,100 |
| 11 Oct 2021 | CNY | 52.11 | 53.24 | 52.11 | 52.32 | 52.32 | -0.28 (-0.53%) | 178,984 |
| 8 Oct 2021 | CNY | 51.8 | 52.6 | 51.8 | 52.6 | 52.6 | +0.82 (+1.58%) | 217,984 |
| 30 Sep 2021 | CNY | 49.23 | 52.45 | 49.17 | 51.78 | 51.78 | +2.72 (+5.54%) | 345,850 |
| 29 Sep 2021 | CNY | 50.55 | 50.55 | 49.06 | 49.06 | 49.06 | -1.62 (-3.20%) | 250,200 |
| 28 Sep 2021 | CNY | 50.15 | 50.8 | 50.15 | 50.68 | 50.68 | +0.15 (+0.30%) | 149,350 |
| 27 Sep 2021 | CNY | 52.1 | 52.39 | 50.08 | 50.53 | 50.53 | -1.57 (-3.01%) | 281,000 |
| 24 Sep 2021 | CNY | 52.64 | 53.09 | 52.02 | 52.1 | 52.1 | -0.54 (-1.03%) | 218,190 |
| 23 Sep 2021 | CNY | 53.16 | 53.38 | 52.45 | 52.64 | 52.64 | -0.74 (-1.39%) | 277,300 |
| 22 Sep 2021 | CNY | 51.45 | 53.63 | 51 | 53.38 | 53.38 | +1.36 (+2.61%) | 370,786 |
| 17 Sep 2021 | CNY | 53.19 | 53.38 | 51.79 | 52.02 | 52.02 | -1.18 (-2.22%) | 377,200 |
| 16 Sep 2021 | CNY | 52.32 | 53.46 | 52.32 | 53.2 | 53.2 | +0.61 (+1.16%) | 453,210 |
| 15 Sep 2021 | CNY | 53.52 | 53.99 | 52.35 | 52.59 | 52.59 | -0.9 (-1.68%) | 441,784 |
| 14 Sep 2021 | CNY | 54.72 | 55.49 | 53.11 | 53.49 | 53.49 | -2.36 (-4.23%) | 918,242 |
| 13 Sep 2021 | CNY | 54.48 | 57.55 | 54.04 | 55.85 | 55.85 | -0.76 (-1.34%) | 1,233,075 |
| 10 Sep 2021 | CNY | 53.88 | 60.54 | 53.88 | 56.61 | 56.61 | +6.16 (+12.21%) | 2,126,871 |
| 9 Sep 2021 | CNY | 50.18 | 50.51 | 49.78 | 50.45 | 50.45 | +0.25 (+0.50%) | 275,194 |
| 8 Sep 2021 | CNY | 50.12 | 50.29 | 49.47 | 50.2 | 50.2 | +0.16 (+0.32%) | 240,570 |
| 7 Sep 2021 | CNY | 49.7 | 50.44 | 49.2 | 50.04 | 50.04 | +0.57 (+1.15%) | 257,294 |
| 6 Sep 2021 | CNY | 48.92 | 49.88 | 48.4 | 49.47 | 49.47 | +0.04 (+0.08%) | 343,200 |
| 3 Sep 2021 | CNY | 49.06 | 52.86 | 49.02 | 49.43 | 49.43 | +1.57 (+3.28%) | 669,735 |
| 2 Sep 2021 | CNY | 47.71 | 47.87 | 47.5 | 47.86 | 47.86 | +0.08 (+0.17%) | 213,800 |
| 1 Sep 2021 | CNY | 48.48 | 48.58 | 47.38 | 47.78 | 47.78 | -0.41 (-0.85%) | 257,800 |
| 31 Aug 2021 | CNY | 47.7 | 48.52 | 47.32 | 48.19 | 48.19 | +0.49 (+1.03%) | 266,200 |
| 30 Aug 2021 | CNY | 48.62 | 48.88 | 47.32 | 47.7 | 47.7 | -1.46 (-2.97%) | 426,800 |
| 27 Aug 2021 | CNY | 50.5 | 50.5 | 49.14 | 49.16 | 49.16 | -0.99 (-1.97%) | 289,500 |
| 26 Aug 2021 | CNY | 50.85 | 50.85 | 49.88 | 50.15 | 50.15 | -0.69 (-1.36%) | 239,800 |
