| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 55.82 | 57.38 | 54.3 | 56.69 | 56.69 | +2.19 (+4.02%) | 3,129,471 |
| 29 Sep 2021 | CNY | 55.8 | 58.68 | 53.2 | 54.5 | 54.5 | -1.96 (-3.47%) | 4,518,987 |
| 28 Sep 2021 | CNY | 56.55 | 57.53 | 55.58 | 56.46 | 56.46 | -0.94 (-1.64%) | 2,886,843 |
| 27 Sep 2021 | CNY | 53.49 | 57.6 | 51.58 | 57.4 | 57.4 | +3.95 (+7.39%) | 5,580,633 |
| 24 Sep 2021 | CNY | 52.88 | 54.43 | 52.03 | 53.45 | 53.45 | +0.94 (+1.79%) | 2,600,641 |
| 23 Sep 2021 | CNY | 54.35 | 55.47 | 52.38 | 52.51 | 52.51 | -2.14 (-3.92%) | 4,043,240 |
| 22 Sep 2021 | CNY | 56.2 | 56.99 | 53.88 | 54.65 | 54.65 | -3.17 (-5.48%) | 3,645,923 |
| 17 Sep 2021 | CNY | 56.45 | 59.07 | 55.68 | 57.82 | 57.82 | +1.52 (+2.70%) | 4,958,002 |
| 16 Sep 2021 | CNY | 56.85 | 59.11 | 55.33 | 56.3 | 56.3 | -0.98 (-1.71%) | 6,641,395 |
| 15 Sep 2021 | CNY | 53.9 | 57.33 | 53.5 | 57.28 | 57.28 | +3.05 (+5.62%) | 6,907,956 |
| 14 Sep 2021 | CNY | 52.38 | 56.28 | 51.78 | 54.23 | 54.23 | +2.68 (+5.20%) | 6,782,636 |
| 13 Sep 2021 | CNY | 51.5 | 52.5 | 49.9 | 51.55 | 51.55 | +0.52 (+1.02%) | 2,687,855 |
| 10 Sep 2021 | CNY | 50.75 | 53.3 | 50.23 | 51.03 | 51.03 | +0.22 (+0.43%) | 3,152,602 |
| 9 Sep 2021 | CNY | 51.73 | 51.9 | 50 | 50.81 | 50.81 | -1.45 (-2.77%) | 3,013,450 |
| 8 Sep 2021 | CNY | 50.95 | 54.48 | 50.62 | 52.26 | 52.26 | +1.4 (+2.75%) | 4,649,750 |
| 7 Sep 2021 | CNY | 51.76 | 51.77 | 50.53 | 50.86 | 50.86 | -0.92 (-1.78%) | 2,726,361 |
| 6 Sep 2021 | CNY | 50 | 52.5 | 49.76 | 51.78 | 51.78 | +0.99 (+1.95%) | 4,596,839 |
| 3 Sep 2021 | CNY | 47.55 | 50.86 | 46.39 | 50.79 | 50.79 | +3.26 (+6.86%) | 4,927,174 |
| 2 Sep 2021 | CNY | 47.11 | 49.32 | 46.32 | 47.53 | 47.53 | +0.63 (+1.34%) | 3,043,859 |
| 1 Sep 2021 | CNY | 45.23 | 47.73 | 44.39 | 46.9 | 46.9 | +2.23 (+4.99%) | 3,674,988 |
| 31 Aug 2021 | CNY | 45.22 | 45.5 | 43.55 | 44.67 | 44.67 | -0.46 (-1.02%) | 2,106,213 |
| 30 Aug 2021 | CNY | 46.52 | 46.94 | 45 | 45.13 | 45.13 | -0.81 (-1.76%) | 1,869,642 |
| 27 Aug 2021 | CNY | 45.99 | 47.58 | 44.83 | 45.94 | 45.94 | -0.26 (-0.56%) | 2,025,758 |
| 26 Aug 2021 | CNY | 48.9 | 49.35 | 45.8 | 46.2 | 46.2 | -2.96 (-6.02%) | 3,849,004 |
| 25 Aug 2021 | CNY | 48.18 | 51.23 | 48.18 | 49.16 | 49.16 | +1.28 (+2.67%) | 3,127,050 |
| 24 Aug 2021 | CNY | 50.05 | 50.27 | 47.78 | 47.88 | 47.88 | -1.97 (-3.95%) | 3,061,066 |
| 23 Aug 2021 | CNY | 49.49 | 50.47 | 49.03 | 49.85 | 49.85 | +0.7 (+1.42%) | 1,729,011 |
| 20 Aug 2021 | CNY | 49.09 | 49.8 | 47.34 | 49.15 | 49.15 | -0.65 (-1.31%) | 2,130,310 |
| 19 Aug 2021 | CNY | 49.5 | 50.88 | 49.03 | 49.8 | 49.8 | -0.92 (-1.81%) | 2,467,416 |
| 18 Aug 2021 | CNY | 52.08 | 53.7 | 49.66 | 50.72 | 50.72 | -2.34 (-4.41%) | 4,695,537 |
