| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 54.85 | 57.32 | 53.14 | 54.58 | 54.58 | -0.28 (-0.51%) | 1,987,241 |
| 14 Oct 2021 | CNY | 54.45 | 56.44 | 53.92 | 54.86 | 54.86 | -0.04 (-0.07%) | 1,489,741 |
| 13 Oct 2021 | CNY | 56 | 56.22 | 52.5 | 54.9 | 54.9 | -0.43 (-0.78%) | 1,800,600 |
| 12 Oct 2021 | CNY | 56.45 | 57.52 | 53 | 55.33 | 55.33 | -1.31 (-2.31%) | 2,296,000 |
| 11 Oct 2021 | CNY | 56.86 | 59.12 | 56.17 | 56.64 | 56.64 | -0.22 (-0.39%) | 2,415,200 |
| 8 Oct 2021 | CNY | 60 | 60.58 | 55.8 | 56.86 | 56.86 | -1.16 (-2.00%) | 3,768,040 |
| 30 Sep 2021 | CNY | 55.74 | 58.85 | 55.74 | 58.02 | 58.02 | +2.67 (+4.82%) | 2,653,661 |
| 29 Sep 2021 | CNY | 58.06 | 58.18 | 54.08 | 55.35 | 55.35 | -0.95 (-1.69%) | 3,434,700 |
| 28 Sep 2021 | CNY | 57 | 59.8 | 55.83 | 56.3 | 56.3 | +0.82 (+1.48%) | 5,108,285 |
| 27 Sep 2021 | CNY | 60.8 | 60.92 | 49.16 | 55.48 | 55.48 | -5.91 (-9.63%) | 7,552,541 |
| 24 Sep 2021 | CNY | 59 | 62.98 | 57.66 | 61.39 | 61.39 | +2.51 (+4.26%) | 5,282,897 |
| 23 Sep 2021 | CNY | 54.2 | 58.98 | 54.2 | 58.88 | 58.88 | +3.3 (+5.94%) | 4,861,000 |
| 22 Sep 2021 | CNY | 50.52 | 58.5 | 50.52 | 55.58 | 55.58 | +5.06 (+10.02%) | 6,411,981 |
| 17 Sep 2021 | CNY | 47.6 | 50.88 | 47.6 | 50.52 | 50.52 | +2.67 (+5.58%) | 5,597,548 |
| 16 Sep 2021 | CNY | 48.69 | 49 | 46.23 | 47.85 | 47.85 | +0.4 (+0.84%) | 4,546,200 |
| 15 Sep 2021 | CNY | 47.3 | 49.95 | 47 | 47.45 | 47.45 | -0.54 (-1.13%) | 4,744,049 |
| 14 Sep 2021 | CNY | 44.47 | 48.8 | 44.47 | 47.99 | 47.99 | +2.45 (+5.38%) | 5,077,200 |
| 13 Sep 2021 | CNY | 45.73 | 47.17 | 43.69 | 45.54 | 45.54 | +0.72 (+1.61%) | 5,821,770 |
| 10 Sep 2021 | CNY | 40.99 | 49.9 | 40.97 | 44.82 | 44.82 | +2.36 (+5.56%) | 9,990,703 |
| 9 Sep 2021 | CNY | 42 | 43.94 | 39 | 42.46 | 42.46 | +2.43 (+6.07%) | 14,972,984 |
| 8 Sep 2021 | CNY | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | +6.67 (+19.99%) | 1,268,200 |
| 31 Aug 2021 | CNY | 33.28 | 33.67 | 32.05 | 33.36 | 33.36 | +0.24 (+0.72%) | 4,865,253 |
| 30 Aug 2021 | CNY | 31.32 | 34.2 | 31.01 | 33.12 | 33.12 | +2.22 (+7.18%) | 5,181,098 |
| 27 Aug 2021 | CNY | 30.26 | 31.56 | 29.83 | 30.9 | 30.9 | +0.52 (+1.71%) | 2,357,524 |
| 26 Aug 2021 | CNY | 30.46 | 30.71 | 29.43 | 30.38 | 30.38 | -0.05 (-0.16%) | 2,322,500 |
| 25 Aug 2021 | CNY | 29.26 | 32.3 | 29.15 | 30.43 | 30.43 | +1.17 (+4.00%) | 3,239,900 |
| 24 Aug 2021 | CNY | 28.95 | 30.09 | 28.53 | 29.26 | 29.26 | +0.37 (+1.28%) | 1,668,200 |
| 23 Aug 2021 | CNY | 28.47 | 29.27 | 28.46 | 28.89 | 28.89 | +0.41 (+1.44%) | 1,129,600 |
| 20 Aug 2021 | CNY | 28.62 | 29.18 | 28 | 28.48 | 28.48 | -0.15 (-0.52%) | 984,500 |
| 19 Aug 2021 | CNY | 28.88 | 29.85 | 28.28 | 28.63 | 28.63 | -0.09 (-0.31%) | 1,650,700 |
