| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 46.7933 | 47.5867 | 46.4933 | 47.0667 | 47.0667 | +0.147 (+0.31%) | 422,550 |
| 13 Oct 2021 | CNY | 46.5333 | 46.9867 | 46.0133 | 46.92 | 46.92 | +0.653 (+1.41%) | 380,250 |
| 12 Oct 2021 | CNY | 47.3333 | 47.4267 | 45.92 | 46.2667 | 46.2667 | -1.06 (-2.24%) | 690,150 |
| 11 Oct 2021 | CNY | 48.1867 | 48.6533 | 47.0333 | 47.3267 | 47.3267 | -0.853 (-1.77%) | 646,200 |
| 8 Oct 2021 | CNY | 49.2333 | 49.2867 | 48.1333 | 48.18 | 48.18 | -1.067 (-2.17%) | 834,762 |
| 30 Sep 2021 | CNY | 47.5067 | 49.3067 | 47 | 49.2467 | 49.2467 | +0.82 (+1.69%) | 1,144,812 |
| 29 Sep 2021 | CNY | 47.6 | 50.8667 | 47.3333 | 48.4267 | 48.4267 | +1.24 (+2.63%) | 1,340,400 |
| 28 Sep 2021 | CNY | 47.06 | 47.36 | 46.7 | 47.1867 | 47.1867 | +0.127 (+0.27%) | 264,552 |
| 27 Sep 2021 | CNY | 48.5467 | 49.1 | 46.82 | 47.06 | 47.06 | -1.4 (-2.89%) | 590,100 |
| 24 Sep 2021 | CNY | 47.7 | 50.3333 | 47.0133 | 48.46 | 48.46 | +0.793 (+1.66%) | 875,400 |
| 23 Sep 2021 | CNY | 47.7 | 48.2 | 47.48 | 47.6667 | 47.6667 | +0.033 (+0.07%) | 418,650 |
| 22 Sep 2021 | CNY | 47.3267 | 47.6333 | 46.9333 | 47.6333 | 47.6333 | -0.3 (-0.63%) | 331,441 |
| 17 Sep 2021 | CNY | 47.4733 | 47.9867 | 47.2533 | 47.9333 | 47.9333 | +0.38 (+0.80%) | 373,800 |
| 16 Sep 2021 | CNY | 48.6 | 48.6067 | 47.54 | 47.5533 | 47.5533 | -1.2 (-2.46%) | 674,850 |
| 15 Sep 2021 | CNY | 48.44 | 49.0067 | 48.4333 | 48.7533 | 48.7533 | +0.047 (+0.10%) | 512,250 |
| 14 Sep 2021 | CNY | 49.0867 | 49.32 | 48.4 | 48.7067 | 48.7067 | -0.393 (-0.80%) | 774,300 |
| 13 Sep 2021 | CNY | 50.0067 | 50.6667 | 48.68 | 49.1 | 49.1 | -2.587 (-5.00%) | 1,614,600 |
| 10 Sep 2021 | CNY | 49.6533 | 53.3267 | 49.6533 | 51.6867 | 51.6867 | +2.847 (+5.83%) | 2,156,823 |
| 9 Sep 2021 | CNY | 48.8733 | 49.5267 | 48.5 | 48.84 | 48.84 | -0.653 (-1.32%) | 664,173 |
| 8 Sep 2021 | CNY | 50.3333 | 50.6 | 49.1533 | 49.4933 | 49.4933 | -1.14 (-2.25%) | 888,723 |
| 7 Sep 2021 | CNY | 50.2067 | 51.1067 | 49.9133 | 50.6333 | 50.6333 | +0.347 (+0.69%) | 730,672 |
| 6 Sep 2021 | CNY | 49.4067 | 51.2 | 49.4067 | 50.2867 | 50.2867 | +0.287 (+0.57%) | 756,472 |
| 3 Sep 2021 | CNY | 49.6667 | 51.3067 | 49.54 | 50 | 50 | -0.913 (-1.79%) | 831,000 |
| 2 Sep 2021 | CNY | 48.96 | 51.3333 | 48.44 | 50.9133 | 50.9133 | +1.947 (+3.98%) | 1,205,394 |
| 1 Sep 2021 | CNY | 50.3333 | 50.6467 | 48.3333 | 48.9667 | 48.9667 | -1.16 (-2.31%) | 735,450 |
| 31 Aug 2021 | CNY | 49.4667 | 50.2 | 47.86 | 50.1267 | 50.1267 | +0.447 (+0.90%) | 1,210,600 |
| 30 Aug 2021 | CNY | 50.6667 | 51.4533 | 49.4733 | 49.68 | 49.68 | -2.16 (-4.17%) | 1,276,800 |
| 27 Aug 2021 | CNY | 52.6933 | 53.7733 | 51.84 | 51.84 | 51.84 | -1.427 (-2.68%) | 1,061,250 |
| 26 Aug 2021 | CNY | 55.5067 | 55.7733 | 53.0067 | 53.2667 | 53.2667 | -2.713 (-4.85%) | 1,651,800 |
| 25 Aug 2021 | CNY | 56.5867 | 60.6667 | 55.2133 | 55.98 | 55.98 | +0.133 (+0.24%) | 2,561,409 |
