| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 49.26 | 50.2 | 49.01 | 49.61 | 49.61 | +0.61 (+1.24%) | 372,600 |
| 29 Sep 2021 | CNY | 51.26 | 51.26 | 48.97 | 49 | 49 | -2.26 (-4.41%) | 540,900 |
| 28 Sep 2021 | CNY | 51.73 | 52.2 | 51.02 | 51.26 | 51.26 | -0.47 (-0.91%) | 288,403 |
| 27 Sep 2021 | CNY | 53.95 | 54.49 | 51.62 | 51.73 | 51.73 | -2.21 (-4.10%) | 649,018 |
| 24 Sep 2021 | CNY | 54.92 | 54.92 | 53.78 | 53.94 | 53.94 | -0.79 (-1.44%) | 341,985 |
| 23 Sep 2021 | CNY | 53.97 | 55.33 | 53.94 | 54.73 | 54.73 | +0.76 (+1.41%) | 406,173 |
| 22 Sep 2021 | CNY | 53.79 | 55.3 | 53.58 | 53.97 | 53.97 | -1.85 (-3.31%) | 423,823 |
| 17 Sep 2021 | CNY | 55.94 | 56.28 | 54.5 | 55.82 | 55.82 | 0.0 (0.0%) | 512,371 |
| 16 Sep 2021 | CNY | 55.96 | 57.77 | 55.59 | 55.82 | 55.82 | -0.44 (-0.78%) | 576,944 |
| 15 Sep 2021 | CNY | 56.96 | 56.98 | 55.2 | 56.26 | 56.26 | -0.74 (-1.30%) | 743,679 |
| 14 Sep 2021 | CNY | 58.81 | 59.17 | 56.61 | 57 | 57 | -1.84 (-3.13%) | 1,048,600 |
| 13 Sep 2021 | CNY | 58.53 | 59.2 | 57.5 | 58.84 | 58.84 | +0.38 (+0.65%) | 547,550 |
| 10 Sep 2021 | CNY | 58.58 | 59.4 | 57.9 | 58.46 | 58.46 | -0.24 (-0.41%) | 823,442 |
| 9 Sep 2021 | CNY | 61.01 | 61.2 | 57.76 | 58.7 | 58.7 | -2.54 (-4.15%) | 1,671,659 |
| 8 Sep 2021 | CNY | 61.79 | 61.89 | 60.68 | 61.24 | 61.24 | -0.36 (-0.58%) | 937,782 |
| 7 Sep 2021 | CNY | 65 | 65.58 | 60.53 | 61.6 | 61.6 | -3.73 (-5.71%) | 2,428,037 |
| 6 Sep 2021 | CNY | 65.05 | 66.3 | 63.86 | 65.33 | 65.33 | +0.28 (+0.43%) | 806,955 |
| 3 Sep 2021 | CNY | 66.5 | 66.8 | 64.44 | 65.05 | 65.05 | -1.25 (-1.89%) | 601,748 |
| 2 Sep 2021 | CNY | 67.21 | 68.49 | 65.8 | 66.3 | 66.3 | -0.7 (-1.04%) | 634,648 |
| 1 Sep 2021 | CNY | 68.07 | 68.9 | 65.23 | 67 | 67 | -1.9 (-2.76%) | 1,022,048 |
| 31 Aug 2021 | CNY | 66.64 | 68.91 | 65.01 | 68.9 | 68.9 | +1.1 (+1.62%) | 2,673,890 |
| 30 Aug 2021 | CNY | 77.02 | 77.7 | 66.6 | 67.8 | 67.8 | -13.08 (-16.17%) | 3,275,145 |
| 27 Aug 2021 | CNY | 80 | 81.99 | 69.02 | 80.88 | 80.88 | -4.37 (-5.13%) | 2,812,297 |
| 26 Aug 2021 | CNY | 84.19 | 86.5 | 83.13 | 85.25 | 85.25 | +1.06 (+1.26%) | 522,955 |
| 25 Aug 2021 | CNY | 84.55 | 85.19 | 83.01 | 84.19 | 84.19 | -0.38 (-0.45%) | 414,255 |
| 24 Aug 2021 | CNY | 83.72 | 86.11 | 83.7 | 84.57 | 84.57 | +0.16 (+0.19%) | 563,955 |
| 23 Aug 2021 | CNY | 82.89 | 85.77 | 82.73 | 84.41 | 84.41 | +1.22 (+1.47%) | 518,852 |
| 20 Aug 2021 | CNY | 81.91 | 84.31 | 80.62 | 83.19 | 83.19 | +0.88 (+1.07%) | 454,200 |
| 19 Aug 2021 | CNY | 82.88 | 83.46 | 80.3 | 82.31 | 82.31 | -0.43 (-0.52%) | 530,485 |
| 18 Aug 2021 | CNY | 82.85 | 84.38 | 81.01 | 82.74 | 82.74 | -0.48 (-0.58%) | 567,500 |
