| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 68.74 | 68.74 | 66.1 | 66.99 | 66.99 | -1.07 (-1.57%) | 338,772 |
| 13 Oct 2021 | CNY | 64.67 | 68.3 | 64.3 | 68.06 | 68.06 | +3.03 (+4.66%) | 513,698 |
| 12 Oct 2021 | CNY | 67.28 | 67.98 | 63.87 | 65.03 | 65.03 | -2.97 (-4.37%) | 851,129 |
| 11 Oct 2021 | CNY | 70.14 | 70.2 | 66.71 | 68 | 68 | -2.05 (-2.93%) | 512,778 |
| 8 Oct 2021 | CNY | 70.91 | 72.65 | 67.81 | 70.05 | 70.05 | -0.38 (-0.54%) | 501,756 |
| 30 Sep 2021 | CNY | 69.07 | 71.25 | 68.68 | 70.43 | 70.43 | +0.42 (+0.60%) | 507,192 |
| 29 Sep 2021 | CNY | 71 | 73 | 69 | 70.01 | 70.01 | -2.49 (-3.43%) | 947,507 |
| 28 Sep 2021 | CNY | 68.75 | 77 | 68.52 | 72.5 | 72.5 | +3.13 (+4.51%) | 1,233,732 |
| 27 Sep 2021 | CNY | 70.14 | 70.6 | 67.16 | 69.37 | 69.37 | +0.33 (+0.48%) | 782,366 |
| 24 Sep 2021 | CNY | 71.5 | 71.64 | 68.71 | 69.04 | 69.04 | -2.96 (-4.11%) | 827,974 |
| 23 Sep 2021 | CNY | 71.16 | 74.95 | 70.52 | 72 | 72 | +0.6 (+0.84%) | 1,755,137 |
| 22 Sep 2021 | CNY | 66.85 | 73.65 | 66.85 | 71.4 | 71.4 | +4.3 (+6.41%) | 1,963,128 |
| 17 Sep 2021 | CNY | 63.79 | 68.02 | 62.99 | 67.1 | 67.1 | +3.88 (+6.14%) | 1,396,735 |
| 16 Sep 2021 | CNY | 63.8 | 65.5 | 63.05 | 63.22 | 63.22 | -0.83 (-1.30%) | 772,117 |
| 15 Sep 2021 | CNY | 62.88 | 64.5 | 62.65 | 64.05 | 64.05 | +1 (+1.59%) | 664,075 |
| 14 Sep 2021 | CNY | 61.8 | 64.33 | 61.8 | 63.05 | 63.05 | +1.15 (+1.86%) | 780,184 |
| 13 Sep 2021 | CNY | 61 | 62.95 | 60.76 | 61.9 | 61.9 | +0.04 (+0.06%) | 495,400 |
| 10 Sep 2021 | CNY | 61.78 | 62.49 | 60 | 61.86 | 61.86 | +0.16 (+0.26%) | 836,383 |
| 9 Sep 2021 | CNY | 62.45 | 64.98 | 61.7 | 61.7 | 61.7 | -0.75 (-1.20%) | 1,048,809 |
| 8 Sep 2021 | CNY | 62.81 | 63.45 | 61.24 | 62.45 | 62.45 | -0.68 (-1.08%) | 858,566 |
| 7 Sep 2021 | CNY | 63.34 | 63.97 | 62.25 | 63.13 | 63.13 | -0.21 (-0.33%) | 759,178 |
| 6 Sep 2021 | CNY | 64.01 | 65.29 | 62.8 | 63.34 | 63.34 | -0.67 (-1.05%) | 1,094,069 |
| 3 Sep 2021 | CNY | 62.43 | 64.65 | 62.43 | 64.01 | 64.01 | +0.95 (+1.51%) | 1,362,057 |
| 2 Sep 2021 | CNY | 59.7 | 63.58 | 59.7 | 63.06 | 63.06 | +2.81 (+4.66%) | 1,490,851 |
| 1 Sep 2021 | CNY | 58.96 | 60.65 | 56.66 | 60.25 | 60.25 | +1.75 (+2.99%) | 1,228,281 |
| 31 Aug 2021 | CNY | 58.45 | 60.84 | 58.25 | 58.5 | 58.5 | -0.33 (-0.56%) | 767,634 |
| 30 Aug 2021 | CNY | 61 | 61.18 | 58.4 | 58.83 | 58.83 | -0.07 (-0.12%) | 882,411 |
| 27 Aug 2021 | CNY | 56.02 | 59.59 | 54 | 58.9 | 58.9 | +0.12 (+0.20%) | 1,484,400 |
| 26 Aug 2021 | CNY | 58.6 | 60.08 | 58.15 | 58.78 | 58.78 | +0.23 (+0.39%) | 1,025,300 |
| 25 Aug 2021 | CNY | 59 | 60.5 | 58 | 58.55 | 58.55 | -0.45 (-0.76%) | 848,700 |
