| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 66.48 | 66.86 | 65.06 | 65.52 | 65.52 | -0.92 (-1.38%) | 4,220,727 |
| 29 Sep 2021 | CNY | 65.98 | 66.61 | 65.56 | 66.44 | 66.44 | +0.36 (+0.54%) | 3,940,787 |
| 28 Sep 2021 | CNY | 66.7 | 67.32 | 66.03 | 66.08 | 66.08 | -0.56 (-0.84%) | 4,040,127 |
| 27 Sep 2021 | CNY | 68.2 | 69.27 | 66.54 | 66.64 | 66.64 | -1.93 (-2.81%) | 6,111,032 |
| 24 Sep 2021 | CNY | 69.66 | 70.1 | 68.48 | 68.57 | 68.57 | -1.51 (-2.15%) | 4,482,269 |
| 23 Sep 2021 | CNY | 70.46 | 70.86 | 69.29 | 70.08 | 70.08 | +0.03 (+0.04%) | 4,781,035 |
| 22 Sep 2021 | CNY | 69.01 | 70.6 | 67.68 | 70.05 | 70.05 | +0.01 (+0.01%) | 5,007,619 |
| 17 Sep 2021 | CNY | 71.21 | 71.39 | 69.42 | 70.04 | 70.04 | -1.36 (-1.90%) | 4,288,391 |
| 16 Sep 2021 | CNY | 71.57 | 72.14 | 70.44 | 71.4 | 71.4 | -0.16 (-0.22%) | 5,056,654 |
| 15 Sep 2021 | CNY | 70.38 | 71.92 | 69 | 71.56 | 71.56 | +1.2 (+1.71%) | 7,086,587 |
| 14 Sep 2021 | CNY | 70.68 | 72.59 | 70.02 | 70.36 | 70.36 | +0.31 (+0.44%) | 8,010,174 |
| 13 Sep 2021 | CNY | 71.67 | 71.89 | 69.81 | 70.05 | 70.05 | -1.71 (-2.38%) | 6,607,381 |
| 10 Sep 2021 | CNY | 72.94 | 72.98 | 70.9 | 71.76 | 71.76 | -0.83 (-1.14%) | 5,641,104 |
| 9 Sep 2021 | CNY | 71.1 | 72.6 | 71.1 | 72.59 | 72.59 | +0.93 (+1.30%) | 5,264,916 |
| 8 Sep 2021 | CNY | 72.35 | 73.37 | 70.85 | 71.66 | 71.66 | -0.73 (-1.01%) | 6,077,287 |
| 7 Sep 2021 | CNY | 73.48 | 74.04 | 72.18 | 72.39 | 72.39 | -0.7 (-0.96%) | 7,035,595 |
| 6 Sep 2021 | CNY | 72 | 73.61 | 70.4 | 73.09 | 73.09 | +1.43 (+2.00%) | 7,988,219 |
| 3 Sep 2021 | CNY | 71.3 | 72.72 | 69.65 | 71.66 | 71.66 | +0.18 (+0.25%) | 8,036,206 |
| 2 Sep 2021 | CNY | 73.25 | 73.25 | 70.92 | 71.48 | 71.48 | -1.8 (-2.46%) | 7,365,750 |
| 1 Sep 2021 | CNY | 72.8 | 73.96 | 71.89 | 73.28 | 73.28 | +0.24 (+0.33%) | 7,286,458 |
| 31 Aug 2021 | CNY | 74.59 | 75.22 | 71.78 | 73.04 | 73.04 | -1.57 (-2.10%) | 10,340,988 |
| 30 Aug 2021 | CNY | 75.15 | 78.2 | 74.41 | 74.61 | 74.61 | -0.17 (-0.23%) | 12,706,666 |
| 27 Aug 2021 | CNY | 78.96 | 79.01 | 73.95 | 74.78 | 74.78 | -4.65 (-5.85%) | 15,311,065 |
| 26 Aug 2021 | CNY | 81.99 | 83.5 | 79 | 79.43 | 79.43 | -2.3 (-2.81%) | 9,229,714 |
| 25 Aug 2021 | CNY | 82.8 | 84.71 | 80.81 | 81.73 | 81.73 | -0.99 (-1.20%) | 9,023,451 |
| 24 Aug 2021 | CNY | 83.32 | 83.47 | 79.5 | 82.72 | 82.72 | -2.58 (-3.02%) | 17,497,688 |
| 23 Aug 2021 | CNY | 80.53 | 86.95 | 80.53 | 85.3 | 85.3 | +5.3 (+6.63%) | 15,112,795 |
| 20 Aug 2021 | CNY | 82.45 | 82.5 | 78.51 | 80 | 80 | -2.43 (-2.95%) | 9,233,212 |
| 19 Aug 2021 | CNY | 82 | 83.6 | 80.12 | 82.43 | 82.43 | -0.25 (-0.30%) | 8,677,314 |
| 18 Aug 2021 | CNY | 79.11 | 84.3 | 77.81 | 82.68 | 82.68 | +3.67 (+4.64%) | 11,879,565 |
