| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2021 | CNY | 48.58 | 49.85 | 47.7 | 47.9 | 47.9 | +0.32 (+0.67%) | 633,300 |
| 22 Oct 2021 | CNY | 47 | 47.9 | 47 | 47.58 | 47.58 | +0.59 (+1.26%) | 300,698 |
| 21 Oct 2021 | CNY | 47.23 | 47.94 | 46.96 | 46.99 | 46.99 | -0.7 (-1.47%) | 421,650 |
| 20 Oct 2021 | CNY | 48.35 | 48.65 | 47.67 | 47.69 | 47.69 | -0.7 (-1.45%) | 351,879 |
| 19 Oct 2021 | CNY | 48.36 | 49.15 | 48.28 | 48.39 | 48.39 | -0.02 (-0.04%) | 341,100 |
| 18 Oct 2021 | CNY | 48.5 | 48.5 | 47.7 | 48.41 | 48.41 | -0.16 (-0.33%) | 340,700 |
| 15 Oct 2021 | CNY | 49.06 | 49.38 | 48.07 | 48.57 | 48.57 | -0.45 (-0.92%) | 462,312 |
| 14 Oct 2021 | CNY | 49.4 | 49.91 | 48.86 | 49.02 | 49.02 | -0.46 (-0.93%) | 449,500 |
| 13 Oct 2021 | CNY | 48.4 | 49.98 | 48.4 | 49.48 | 49.48 | +1.05 (+2.17%) | 656,349 |
| 12 Oct 2021 | CNY | 49.3 | 49.44 | 48.21 | 48.43 | 48.43 | -0.92 (-1.86%) | 467,506 |
| 11 Oct 2021 | CNY | 48.49 | 50.18 | 47.8 | 49.35 | 49.35 | +1.1 (+2.28%) | 810,186 |
| 8 Oct 2021 | CNY | 46.94 | 48.78 | 46.94 | 48.25 | 48.25 | +1.59 (+3.41%) | 591,543 |
| 30 Sep 2021 | CNY | 46.24 | 47.45 | 46.24 | 46.66 | 46.66 | +0.42 (+0.91%) | 287,800 |
| 29 Sep 2021 | CNY | 48.22 | 48.49 | 46.22 | 46.24 | 46.24 | -2.26 (-4.66%) | 663,200 |
| 28 Sep 2021 | CNY | 48.27 | 48.55 | 48.11 | 48.5 | 48.5 | +0.23 (+0.48%) | 383,037 |
| 27 Sep 2021 | CNY | 49.8 | 49.95 | 48.01 | 48.27 | 48.27 | -1.3 (-2.62%) | 647,100 |
| 24 Sep 2021 | CNY | 50.35 | 50.35 | 49.5 | 49.57 | 49.57 | -0.43 (-0.86%) | 584,200 |
| 23 Sep 2021 | CNY | 49.7 | 50.44 | 49.69 | 50 | 50 | +0.31 (+0.62%) | 550,550 |
| 22 Sep 2021 | CNY | 49.54 | 49.83 | 49.03 | 49.69 | 49.69 | -0.31 (-0.62%) | 467,200 |
| 17 Sep 2021 | CNY | 49.99 | 50.35 | 49.25 | 50 | 50 | -1.16 (-2.27%) | 988,593 |
| 16 Sep 2021 | CNY | 52.5 | 54.72 | 51.15 | 51.16 | 51.16 | +0.48 (+0.95%) | 1,681,033 |
| 15 Sep 2021 | CNY | 51 | 51.14 | 50.32 | 50.68 | 50.68 | -0.62 (-1.21%) | 573,412 |
| 14 Sep 2021 | CNY | 51.05 | 51.88 | 50.9 | 51.3 | 51.3 | +0.04 (+0.08%) | 638,776 |
| 13 Sep 2021 | CNY | 50.78 | 51.55 | 50.4 | 51.26 | 51.26 | +0.26 (+0.51%) | 524,662 |
| 10 Sep 2021 | CNY | 51.7 | 52.08 | 50.78 | 51 | 51 | -0.71 (-1.37%) | 688,562 |
| 9 Sep 2021 | CNY | 52.32 | 52.38 | 51.51 | 51.71 | 51.71 | -0.63 (-1.20%) | 757,989 |
| 8 Sep 2021 | CNY | 51.81 | 53.41 | 51.68 | 52.34 | 52.34 | +0.54 (+1.04%) | 986,248 |
| 7 Sep 2021 | CNY | 51.3 | 52.45 | 51.02 | 51.8 | 51.8 | +0.5 (+0.97%) | 784,525 |
| 6 Sep 2021 | CNY | 50.17 | 51.33 | 50.05 | 51.3 | 51.3 | +1.13 (+2.25%) | 801,221 |
| 3 Sep 2021 | CNY | 49.95 | 50.96 | 49.94 | 50.17 | 50.17 | -0.12 (-0.24%) | 659,456 |
