| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 58.65 | 59.65 | 58.29 | 59.53 | 59.53 | +0.78 (+1.33%) | 2,652,888 |
| 14 Oct 2021 | CNY | 58.49 | 58.82 | 58.07 | 58.75 | 58.75 | +0.35 (+0.60%) | 1,302,316 |
| 13 Oct 2021 | CNY | 57.86 | 58.49 | 56.77 | 58.4 | 58.4 | +0.54 (+0.93%) | 1,668,874 |
| 12 Oct 2021 | CNY | 59 | 59 | 57.46 | 57.86 | 57.86 | -1.35 (-2.28%) | 2,490,284 |
| 11 Oct 2021 | CNY | 58.4 | 59.61 | 57.98 | 59.21 | 59.21 | +1.02 (+1.75%) | 2,533,049 |
| 8 Oct 2021 | CNY | 57.91 | 58.58 | 57.41 | 58.19 | 58.19 | +0.28 (+0.48%) | 2,343,918 |
| 30 Sep 2021 | CNY | 56.01 | 58.81 | 55.58 | 57.91 | 57.91 | +1.92 (+3.43%) | 2,912,014 |
| 29 Sep 2021 | CNY | 56.4 | 57.3 | 55.91 | 55.99 | 55.99 | -0.51 (-0.90%) | 2,247,168 |
| 28 Sep 2021 | CNY | 57.33 | 57.97 | 56.18 | 56.5 | 56.5 | -0.83 (-1.45%) | 3,009,123 |
| 27 Sep 2021 | CNY | 59 | 60.05 | 55.88 | 57.33 | 57.33 | -1.26 (-2.15%) | 3,980,349 |
| 24 Sep 2021 | CNY | 58.6 | 59.79 | 58.12 | 58.59 | 58.59 | -0.47 (-0.80%) | 3,234,102 |
| 23 Sep 2021 | CNY | 59.17 | 59.6 | 57.7 | 59.06 | 59.06 | +0.61 (+1.04%) | 3,177,032 |
| 22 Sep 2021 | CNY | 57.01 | 59.5 | 56.54 | 58.45 | 58.45 | +1.44 (+2.53%) | 3,483,240 |
| 17 Sep 2021 | CNY | 59.6 | 59.82 | 56.3 | 57.01 | 57.01 | -2.57 (-4.31%) | 5,524,630 |
| 16 Sep 2021 | CNY | 60.19 | 60.45 | 59 | 59.58 | 59.58 | -0.68 (-1.13%) | 2,650,177 |
| 15 Sep 2021 | CNY | 59.98 | 60.35 | 59.26 | 60.26 | 60.26 | +0.13 (+0.22%) | 2,831,941 |
| 14 Sep 2021 | CNY | 60.15 | 61.48 | 59.66 | 60.13 | 60.13 | +0.17 (+0.28%) | 3,452,412 |
| 13 Sep 2021 | CNY | 61.86 | 61.9 | 59.62 | 59.96 | 59.96 | -1.84 (-2.98%) | 3,353,446 |
| 10 Sep 2021 | CNY | 61.48 | 62.59 | 60.9 | 61.8 | 61.8 | -0.21 (-0.34%) | 2,484,290 |
| 9 Sep 2021 | CNY | 61.8 | 62.67 | 61.1 | 62.01 | 62.01 | +0.17 (+0.27%) | 2,440,058 |
| 8 Sep 2021 | CNY | 63.53 | 63.87 | 61.6 | 61.84 | 61.84 | -1.81 (-2.84%) | 3,452,445 |
| 7 Sep 2021 | CNY | 61.38 | 64.8 | 60.8 | 63.65 | 63.65 | +2.28 (+3.72%) | 4,858,436 |
| 6 Sep 2021 | CNY | 60.9 | 61.5 | 59.3 | 61.37 | 61.37 | +0.47 (+0.77%) | 5,135,086 |
| 3 Sep 2021 | CNY | 59.8 | 61.61 | 59.13 | 60.9 | 60.9 | +1.08 (+1.81%) | 3,909,223 |
| 2 Sep 2021 | CNY | 61.07 | 61.85 | 59.27 | 59.82 | 59.82 | -1.38 (-2.25%) | 4,473,723 |
| 1 Sep 2021 | CNY | 62.84 | 62.84 | 60.2 | 61.2 | 61.2 | -1.55 (-2.47%) | 5,194,984 |
| 31 Aug 2021 | CNY | 63.04 | 64.2 | 62.49 | 62.75 | 62.75 | -0.34 (-0.54%) | 4,227,496 |
| 30 Aug 2021 | CNY | 64.1 | 65.3 | 62.4 | 63.09 | 63.09 | -0.92 (-1.44%) | 5,197,043 |
| 27 Aug 2021 | CNY | 63.88 | 65.55 | 63.81 | 64.01 | 64.01 | +0.06 (+0.09%) | 3,186,794 |
| 26 Aug 2021 | CNY | 66.13 | 67.19 | 63.9 | 63.95 | 63.95 | -2.8 (-4.19%) | 4,661,908 |
