| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 54 | 54.5733 | 51.12 | 51.3067 | 51.3067 | -2.947 (-5.43%) | 1,737,522 |
| 14 Oct 2021 | CNY | 51.92 | 54.7333 | 51.18 | 54.2533 | 54.2533 | +2.533 (+4.90%) | 1,555,033 |
| 13 Oct 2021 | CNY | 50.3533 | 52.38 | 49.6733 | 51.72 | 51.72 | +1.367 (+2.71%) | 822,985 |
| 12 Oct 2021 | CNY | 51.7267 | 52.3333 | 50 | 50.3533 | 50.3533 | -1.453 (-2.81%) | 870,820 |
| 11 Oct 2021 | CNY | 52.3667 | 53.5933 | 51.4867 | 51.8067 | 51.8067 | -0.587 (-1.12%) | 830,059 |
| 8 Oct 2021 | CNY | 51.0733 | 52.9333 | 51.0733 | 52.3933 | 52.3933 | +2.107 (+4.19%) | 1,030,762 |
| 30 Sep 2021 | CNY | 50.9667 | 51.7533 | 50.1067 | 50.2867 | 50.2867 | -0.68 (-1.33%) | 763,740 |
| 29 Sep 2021 | CNY | 50.0067 | 51.5067 | 49.8667 | 50.9667 | 50.9667 | +0.36 (+0.71%) | 629,274 |
| 28 Sep 2021 | CNY | 50.1467 | 51.1067 | 49.5533 | 50.6067 | 50.6067 | -0.533 (-1.04%) | 655,623 |
| 27 Sep 2021 | CNY | 50.5467 | 51.8267 | 49.8867 | 51.14 | 51.14 | +0.307 (+0.60%) | 858,411 |
| 24 Sep 2021 | CNY | 50.7333 | 51.7 | 50.2933 | 50.8333 | 50.8333 | -0.687 (-1.33%) | 923,929 |
| 23 Sep 2021 | CNY | 50.0733 | 52.6867 | 49.8533 | 51.52 | 51.52 | +1.933 (+3.90%) | 1,208,683 |
| 22 Sep 2021 | CNY | 51.3333 | 51.3333 | 48.9867 | 49.5867 | 49.5867 | -2.953 (-5.62%) | 1,328,407 |
| 17 Sep 2021 | CNY | 54.3267 | 55.6667 | 50.8733 | 52.54 | 52.54 | -1.787 (-3.29%) | 2,260,942 |
| 16 Sep 2021 | CNY | 54.6533 | 56.1733 | 53.32 | 54.3267 | 54.3267 | -0.78 (-1.42%) | 1,699,717 |
| 15 Sep 2021 | CNY | 54.6067 | 55.4333 | 52.7867 | 55.1067 | 55.1067 | +0.44 (+0.80%) | 1,175,082 |
| 14 Sep 2021 | CNY | 52.6667 | 55.7667 | 52.6667 | 54.6667 | 54.6667 | +2.027 (+3.85%) | 1,507,287 |
| 13 Sep 2021 | CNY | 54.3 | 54.6667 | 52.3333 | 52.64 | 52.64 | -1.567 (-2.89%) | 1,036,275 |
| 10 Sep 2021 | CNY | 53.22 | 55.24 | 53.22 | 54.2067 | 54.2067 | +0.44 (+0.82%) | 1,054,233 |
| 9 Sep 2021 | CNY | 55.22 | 55.22 | 53.4 | 53.7667 | 53.7667 | -1.767 (-3.18%) | 1,256,874 |
| 8 Sep 2021 | CNY | 57.6667 | 57.6667 | 55.5333 | 55.5333 | 55.5333 | -3.2 (-5.45%) | 1,779,781 |
| 7 Sep 2021 | CNY | 59.1 | 59.1 | 56.2 | 58.7333 | 58.7333 | -0.047 (-0.08%) | 2,154,991 |
| 6 Sep 2021 | CNY | 58.2667 | 60 | 57.1133 | 58.78 | 58.78 | -0.513 (-0.87%) | 2,009,514 |
| 3 Sep 2021 | CNY | 55.7 | 60.2867 | 55.04 | 59.2933 | 59.2933 | +3.76 (+6.77%) | 2,630,488 |
| 2 Sep 2021 | CNY | 53 | 56.7333 | 53 | 55.5333 | 55.5333 | +2.533 (+4.78%) | 1,898,431 |
| 1 Sep 2021 | CNY | 53.3533 | 54.6667 | 51.9933 | 53 | 53 | -0.76 (-1.41%) | 1,232,560 |
| 31 Aug 2021 | CNY | 52.6067 | 54.2067 | 51.8467 | 53.76 | 53.76 | +0.893 (+1.69%) | 1,330,191 |
| 30 Aug 2021 | CNY | 49.3333 | 54.6 | 48.7067 | 52.8667 | 52.8667 | +3 (+6.02%) | 2,286,781 |
| 27 Aug 2021 | CNY | 49.3267 | 51.1 | 49.3067 | 49.8667 | 49.8667 | +0.127 (+0.25%) | 1,274,503 |
| 26 Aug 2021 | CNY | 50.8867 | 51.9333 | 49 | 49.74 | 49.74 | -3.527 (-6.62%) | 2,220,496 |
