| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2021 | CNY | 49.4231 | 49.7692 | 49.2692 | 49.4769 | 49.4769 | -0.431 (-0.86%) | 292,890 |
| 25 Oct 2021 | CNY | 49.3846 | 49.9846 | 48.5538 | 49.9077 | 49.9077 | +1.015 (+2.08%) | 417,881 |
| 22 Oct 2021 | CNY | 49.2077 | 49.5923 | 48.8923 | 48.8923 | 48.8923 | -0.362 (-0.73%) | 241,429 |
| 21 Oct 2021 | CNY | 49.8077 | 49.9 | 49.0769 | 49.2539 | 49.2539 | -0.554 (-1.11%) | 415,871 |
| 20 Oct 2021 | CNY | 49.4769 | 49.9077 | 49.4769 | 49.8077 | 49.8077 | +0.069 (+0.14%) | 216,450 |
| 19 Oct 2021 | CNY | 50.3846 | 50.6154 | 49.4615 | 49.7385 | 49.7385 | -0.8 (-1.58%) | 410,074 |
| 18 Oct 2021 | CNY | 51.1539 | 51.1923 | 50.0846 | 50.5385 | 50.5385 | +0.062 (+0.12%) | 198,325 |
| 15 Oct 2021 | CNY | 50.6154 | 51.6846 | 50.4539 | 50.4769 | 50.4769 | -0.608 (-1.19%) | 314,210 |
| 14 Oct 2021 | CNY | 50.7539 | 51.2154 | 50.0923 | 51.0846 | 51.0846 | +0.361 (+0.71%) | 378,171 |
| 13 Oct 2021 | CNY | 50.6769 | 50.7692 | 49.2539 | 50.7231 | 50.7231 | +0.262 (+0.52%) | 356,538 |
| 12 Oct 2021 | CNY | 52.2923 | 52.3077 | 50.3692 | 50.4615 | 50.4615 | -1.762 (-3.37%) | 419,945 |
| 11 Oct 2021 | CNY | 50.4385 | 52.4462 | 50 | 52.2231 | 52.2231 | +2.108 (+4.21%) | 769,540 |
| 8 Oct 2021 | CNY | 50.1231 | 51.2308 | 49.8615 | 50.1154 | 50.1154 | -0.008 (-0.02%) | 374,903 |
| 30 Sep 2021 | CNY | 49.7539 | 50.2923 | 49.5231 | 50.1231 | 50.1231 | +0.369 (+0.74%) | 438,803 |
| 29 Sep 2021 | CNY | 48.8846 | 50.3 | 48.5538 | 49.7539 | 49.7539 | +0.869 (+1.78%) | 726,440 |
| 28 Sep 2021 | CNY | 49.9846 | 50.2846 | 48.6923 | 48.8846 | 48.8846 | -0.846 (-1.70%) | 670,829 |
| 27 Sep 2021 | CNY | 52.9231 | 53.1308 | 49.5538 | 49.7308 | 49.7308 | -2.592 (-4.95%) | 857,210 |
| 24 Sep 2021 | CNY | 54.2923 | 54.6077 | 52.2154 | 52.3231 | 52.3231 | -2.292 (-4.20%) | 1,318,450 |
| 23 Sep 2021 | CNY | 53.7385 | 54.6154 | 53.4692 | 54.6154 | 54.6154 | +0.492 (+0.91%) | 734,299 |
| 22 Sep 2021 | CNY | 52.7769 | 54.2308 | 51.6846 | 54.1231 | 54.1231 | +1.185 (+2.24%) | 664,159 |
| 17 Sep 2021 | CNY | 54.9154 | 55.6385 | 52.7615 | 52.9385 | 52.9385 | -2.154 (-3.91%) | 951,906 |
| 16 Sep 2021 | CNY | 56.1692 | 56.2692 | 55 | 55.0923 | 55.0923 | -1.369 (-2.43%) | 983,382 |
| 15 Sep 2021 | CNY | 57.7 | 57.7231 | 56.1308 | 56.4615 | 56.4615 | -1.362 (-2.35%) | 744,881 |
| 14 Sep 2021 | CNY | 56.4769 | 57.8462 | 55.4692 | 57.8231 | 57.8231 | +1.615 (+2.87%) | 1,386,633 |
| 13 Sep 2021 | CNY | 55.7769 | 56.9077 | 54.3154 | 56.2077 | 56.2077 | +0.177 (+0.32%) | 1,057,238 |
| 10 Sep 2021 | CNY | 58.2308 | 58.2615 | 55.6923 | 56.0308 | 56.0308 | -1.623 (-2.82%) | 1,051,830 |
| 9 Sep 2021 | CNY | 55.1462 | 57.6846 | 54.9231 | 57.6539 | 57.6539 | +2.654 (+4.83%) | 1,879,252 |
| 8 Sep 2021 | CNY | 57.6923 | 58.1154 | 54.8462 | 55 | 55 | -3 (-5.17%) | 1,725,907 |
| 7 Sep 2021 | CNY | 57.2769 | 58.0769 | 56.8 | 58 | 58 | +0.585 (+1.02%) | 944,710 |
| 6 Sep 2021 | CNY | 57.3615 | 58.0231 | 56.2308 | 57.4154 | 57.4154 | -0.339 (-0.59%) | 1,049,464 |
