| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Oct 2021 | CNY | 44.28 | 44.41 | 43.5 | 43.66 | 43.66 | -1.61 (-3.56%) | 1,402,600 |
| 25 Oct 2021 | CNY | 46.22 | 46.48 | 45.21 | 45.27 | 45.27 | -0.8 (-1.74%) | 1,008,365 |
| 22 Oct 2021 | CNY | 47.49 | 47.6 | 46.06 | 46.07 | 46.07 | -1.43 (-3.01%) | 1,090,359 |
| 21 Oct 2021 | CNY | 48.16 | 48.95 | 47.47 | 47.5 | 47.5 | -1.11 (-2.28%) | 1,006,600 |
| 20 Oct 2021 | CNY | 48.25 | 49.18 | 47.8 | 48.61 | 48.61 | -0.04 (-0.08%) | 1,047,539 |
| 19 Oct 2021 | CNY | 49.47 | 49.92 | 48.64 | 48.65 | 48.65 | -1.31 (-2.62%) | 1,205,063 |
| 18 Oct 2021 | CNY | 50.87 | 50.88 | 49.58 | 49.96 | 49.96 | -1.19 (-2.33%) | 1,110,200 |
| 15 Oct 2021 | CNY | 50.01 | 51.15 | 49.04 | 51.15 | 51.15 | +0.58 (+1.15%) | 1,567,341 |
| 14 Oct 2021 | CNY | 51.01 | 51.49 | 50.08 | 50.57 | 50.57 | -1.01 (-1.96%) | 1,395,988 |
| 13 Oct 2021 | CNY | 49.49 | 51.58 | 48.87 | 51.58 | 51.58 | +1.69 (+3.39%) | 2,269,294 |
| 12 Oct 2021 | CNY | 48.61 | 50.58 | 48.61 | 49.89 | 49.89 | +1.09 (+2.23%) | 1,793,848 |
| 11 Oct 2021 | CNY | 48.82 | 49.79 | 48.52 | 48.8 | 48.8 | -0.15 (-0.31%) | 1,071,900 |
| 8 Oct 2021 | CNY | 49 | 50.87 | 48.92 | 48.95 | 48.95 | +43.598 (+814.61%) | 1,427,247 |
| 7 Oct 2021 | CNY | 5.297 | 5.352 | 5.297 | 5.352 | 5.352 | +0.225 (+4.39%) | 20 |
| 6 Oct 2021 | CNY | 5.162 | 5.162 | 5.127 | 5.127 | 5.127 | -0.14 (-2.66%) | 11,330 |
| 5 Oct 2021 | CNY | 5.157 | 5.267 | 5.157 | 5.267 | 5.267 | -0.22 (-4.01%) | 140 |
| 4 Oct 2021 | CNY | 5.386 | 5.49 | 5.386 | 5.487 | 5.487 | -0.156 (-2.76%) | 585 |
| 1 Oct 2021 | CNY | 5.521 | 5.643 | 5.515 | 5.643 | 5.643 | -42.717 (-88.33%) | 775 |
| 30 Sep 2021 | CNY | 47.99 | 48.98 | 47.2 | 48.36 | 48.36 | +1.08 (+2.28%) | 1,451,723 |
| 29 Sep 2021 | CNY | 49.9 | 49.9 | 47.28 | 47.28 | 47.28 | -3.43 (-6.76%) | 2,099,147 |
| 28 Sep 2021 | CNY | 49.61 | 51.58 | 48.5 | 50.71 | 50.71 | +1.39 (+2.82%) | 2,189,997 |
| 27 Sep 2021 | CNY | 51.52 | 52.27 | 49.24 | 49.32 | 49.32 | -1.88 (-3.67%) | 2,180,213 |
| 24 Sep 2021 | CNY | 54.91 | 54.94 | 51.19 | 51.2 | 51.2 | -4.18 (-7.55%) | 3,004,069 |
| 23 Sep 2021 | CNY | 56 | 56.59 | 53.9 | 55.38 | 55.38 | -0.41 (-0.73%) | 3,550,391 |
| 22 Sep 2021 | CNY | 56.2 | 59.38 | 55.55 | 55.79 | 55.79 | +49.966 (+857.93%) | 3,268,472 |
| 21 Sep 2021 | CNY | 5.644 | 5.824 | 5.644 | 5.824 | 5.824 | -52.296 (-89.98%) | 250 |
| 17 Sep 2021 | CNY | 62.32 | 63.4 | 57.75 | 58.12 | 58.12 | -5.87 (-9.17%) | 4,575,174 |
| 16 Sep 2021 | CNY | 67.5 | 71.5 | 63.68 | 63.99 | 63.99 | -7.69 (-10.73%) | 5,633,018 |
| 15 Sep 2021 | CNY | 70 | 82 | 69.3 | 71.68 | 71.68 | -6.69 (-8.54%) | 5,875,368 |
| 14 Sep 2021 | CNY | 62.26 | 112.99 | 62.26 | 78.37 | 78.37 | +72.34 (+1199.67%) | 9,038,707 |
