| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 59.5857 | 64.8929 | 58.7143 | 63.6 | 63.6 | +4.021 (+6.75%) | 5,005,560 |
| 13 Oct 2021 | CNY | 56.7857 | 60.9643 | 56.0714 | 59.5786 | 59.5786 | +3.293 (+5.85%) | 4,302,340 |
| 12 Oct 2021 | CNY | 56.8143 | 58.7429 | 55.1643 | 56.2857 | 56.2857 | -0.914 (-1.60%) | 3,022,320 |
| 11 Oct 2021 | CNY | 58.1714 | 59.3071 | 55.8643 | 57.2 | 57.2 | -0.8 (-1.38%) | 4,128,128 |
| 8 Oct 2021 | CNY | 64.8214 | 65.4214 | 57.5786 | 58 | 58 | -6.221 (-9.69%) | 5,966,885 |
| 30 Sep 2021 | CNY | 62.5786 | 65.1429 | 61.7929 | 64.2214 | 64.2214 | +1.164 (+1.85%) | 4,144,310 |
| 29 Sep 2021 | CNY | 60.9643 | 65.3929 | 60.75 | 63.0571 | 63.0571 | +0.943 (+1.52%) | 4,668,216 |
| 28 Sep 2021 | CNY | 63.4857 | 65.9286 | 62.0143 | 62.1143 | 62.1143 | -2.321 (-3.60%) | 4,035,203 |
| 27 Sep 2021 | CNY | 62.9714 | 65.9714 | 60.7571 | 64.4357 | 64.4357 | +1.85 (+2.96%) | 6,105,825 |
| 24 Sep 2021 | CNY | 62.5643 | 66.4357 | 61.4429 | 62.5857 | 62.5857 | +0.029 (+0.05%) | 5,149,025 |
| 23 Sep 2021 | CNY | 65.7214 | 65.75 | 62.5357 | 62.5571 | 62.5571 | -1.229 (-1.93%) | 3,916,301 |
| 22 Sep 2021 | CNY | 66.1071 | 66.35 | 63.5357 | 63.7857 | 63.7857 | -2.764 (-4.15%) | 4,521,381 |
| 17 Sep 2021 | CNY | 65.1571 | 69.0714 | 62.8571 | 66.55 | 66.55 | +0.557 (+0.84%) | 6,318,851 |
| 16 Sep 2021 | CNY | 72.1429 | 72.8286 | 65.7143 | 65.9929 | 65.9929 | -7.793 (-10.56%) | 7,737,234 |
| 15 Sep 2021 | CNY | 75.4143 | 75.4143 | 70 | 73.7857 | 73.7857 | -1.05 (-1.40%) | 6,532,670 |
| 14 Sep 2021 | CNY | 73.6929 | 75.3571 | 72.2214 | 74.8357 | 74.8357 | +0.514 (+0.69%) | 4,745,468 |
| 13 Sep 2021 | CNY | 73.2143 | 76.2 | 71.1143 | 74.3214 | 74.3214 | +1.028 (+1.40%) | 4,939,667 |
| 10 Sep 2021 | CNY | 72.8143 | 75.1429 | 69.7143 | 73.2929 | 73.2929 | +1.493 (+2.08%) | 5,903,079 |
| 9 Sep 2021 | CNY | 73.0714 | 74.3214 | 70.7143 | 71.8 | 71.8 | -2.521 (-3.39%) | 5,410,714 |
| 8 Sep 2021 | CNY | 80.6286 | 80.6286 | 73.1571 | 74.3214 | 74.3214 | -6.5 (-8.04%) | 7,517,207 |
| 7 Sep 2021 | CNY | 77.2072 | 82.5 | 75.5643 | 80.8214 | 80.8214 | +4.364 (+5.71%) | 8,013,650 |
| 6 Sep 2021 | CNY | 78.2714 | 78.7857 | 73.5286 | 76.4572 | 76.4572 | -1.021 (-1.32%) | 6,694,373 |
| 3 Sep 2021 | CNY | 81.7857 | 84.6429 | 75.7143 | 77.4786 | 77.4786 | -7.164 (-8.46%) | 9,733,346 |
| 2 Sep 2021 | CNY | 82.1929 | 87.5357 | 79.1357 | 84.6429 | 84.6429 | +1.929 (+2.33%) | 10,598,467 |
| 1 Sep 2021 | CNY | 88.3786 | 93.2143 | 80.7143 | 82.7143 | 82.7143 | -6.664 (-7.46%) | 9,013,204 |
| 31 Aug 2021 | CNY | 90.7143 | 93.1357 | 88.25 | 89.3786 | 89.3786 | -4.979 (-5.28%) | 7,509,188 |
| 30 Aug 2021 | CNY | 84.8857 | 96.7429 | 83.0357 | 94.3571 | 94.3571 | +9.371 (+11.03%) | 10,940,395 |
| 27 Aug 2021 | CNY | 81.8857 | 87.85 | 80.6357 | 84.9857 | 84.9857 | +0.528 (+0.63%) | 9,818,900 |
| 26 Aug 2021 | CNY | 83.5 | 88.9286 | 80.7143 | 84.4572 | 84.4572 | +0.329 (+0.39%) | 10,331,160 |
| 25 Aug 2021 | CNY | 76.2214 | 86.4286 | 73.9286 | 84.1286 | 84.1286 | +8.421 (+11.12%) | 13,115,828 |
