| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2021 | CNY | 78.22 | 78.82 | 77.89 | 78.5 | 78.5 | +0.61 (+0.78%) | 1,381,579 |
| 25 Oct 2021 | CNY | 77.47 | 78.39 | 77.47 | 77.89 | 77.89 | -0.15 (-0.19%) | 704,648 |
| 22 Oct 2021 | CNY | 77.78 | 78.69 | 77.71 | 78.04 | 78.04 | +0.18 (+0.23%) | 928,999 |
| 21 Oct 2021 | CNY | 78.26 | 78.75 | 77.86 | 77.86 | 77.86 | -0.64 (-0.82%) | 994,447 |
| 20 Oct 2021 | CNY | 79.2 | 79.55 | 78.18 | 78.5 | 78.5 | -0.7 (-0.88%) | 915,400 |
| 19 Oct 2021 | CNY | 78.67 | 79.77 | 78.6 | 79.2 | 79.2 | +0.45 (+0.57%) | 878,052 |
| 18 Oct 2021 | CNY | 80.22 | 80.39 | 78.51 | 78.75 | 78.75 | -1.62 (-2.02%) | 1,216,381 |
| 15 Oct 2021 | CNY | 82.17 | 82.22 | 80.25 | 80.37 | 80.37 | -1.8 (-2.19%) | 1,383,312 |
| 14 Oct 2021 | CNY | 84.44 | 84.98 | 81.86 | 82.17 | 82.17 | -1.84 (-2.19%) | 1,503,534 |
| 13 Oct 2021 | CNY | 83.77 | 86.3 | 83.5 | 84.01 | 84.01 | -0.96 (-1.13%) | 1,806,457 |
| 12 Oct 2021 | CNY | 82.99 | 85.08 | 81.8 | 84.97 | 84.97 | +1.51 (+1.81%) | 2,278,091 |
| 11 Oct 2021 | CNY | 82.6 | 84.1 | 81.8 | 83.46 | 83.46 | +1.22 (+1.48%) | 1,764,717 |
| 8 Oct 2021 | CNY | 80.64 | 82.76 | 79.6 | 82.24 | 82.24 | +1.91 (+2.38%) | 1,705,455 |
| 30 Sep 2021 | CNY | 81 | 81.35 | 80 | 80.33 | 80.33 | -0.11 (-0.14%) | 892,675 |
| 29 Sep 2021 | CNY | 79.4 | 81.5 | 78.23 | 80.44 | 80.44 | +1.04 (+1.31%) | 1,596,843 |
| 28 Sep 2021 | CNY | 80.28 | 80.28 | 78.81 | 79.4 | 79.4 | -0.9 (-1.12%) | 1,081,452 |
| 27 Sep 2021 | CNY | 78.7 | 81.47 | 77.63 | 80.3 | 80.3 | -1.31 (-1.61%) | 1,857,973 |
| 24 Sep 2021 | CNY | 83 | 83 | 81.5 | 81.61 | 81.61 | -1.48 (-1.78%) | 1,766,960 |
| 23 Sep 2021 | CNY | 87.15 | 87.29 | 82.58 | 83.09 | 83.09 | -1.75 (-2.06%) | 2,187,274 |
| 22 Sep 2021 | CNY | 82.35 | 85.31 | 81.5 | 84.84 | 84.84 | +1.66 (+2.00%) | 2,352,545 |
| 17 Sep 2021 | CNY | 79 | 84.42 | 78.9 | 83.18 | 83.18 | +4.27 (+5.41%) | 3,728,398 |
| 16 Sep 2021 | CNY | 77.25 | 80.46 | 77.04 | 78.91 | 78.91 | +1.66 (+2.15%) | 2,268,306 |
| 15 Sep 2021 | CNY | 79.37 | 79.37 | 77.03 | 77.25 | 77.25 | -2.14 (-2.70%) | 1,526,281 |
| 14 Sep 2021 | CNY | 79.84 | 80.9 | 78.9 | 79.39 | 79.39 | -0.21 (-0.26%) | 1,394,705 |
| 13 Sep 2021 | CNY | 79.11 | 81.3 | 79.11 | 79.6 | 79.6 | +0.2 (+0.25%) | 1,204,163 |
| 10 Sep 2021 | CNY | 80.3 | 80.39 | 79 | 79.4 | 79.4 | -0.85 (-1.06%) | 1,174,459 |
| 9 Sep 2021 | CNY | 80.65 | 81.79 | 80.24 | 80.25 | 80.25 | -0.48 (-0.59%) | 1,106,874 |
| 8 Sep 2021 | CNY | 80.5 | 81.49 | 80.16 | 80.73 | 80.73 | +0.28 (+0.35%) | 935,894 |
| 7 Sep 2021 | CNY | 80.69 | 81.3 | 80 | 80.45 | 80.45 | -0.57 (-0.70%) | 1,197,965 |
| 6 Sep 2021 | CNY | 79.42 | 81.64 | 78.57 | 81.02 | 81.02 | +1.6 (+2.01%) | 1,597,736 |
