| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 67.14 | 67.65 | 66.48 | 67.06 | 67.06 | -0.09 (-0.13%) | 10,828,825 |
| 14 Oct 2021 | CNY | 63.29 | 68.45 | 63.11 | 67.15 | 67.15 | +2.97 (+4.63%) | 21,855,706 |
| 13 Oct 2021 | CNY | 61 | 64.43 | 60.05 | 64.18 | 64.18 | -1.14 (-1.75%) | 26,589,158 |
| 12 Oct 2021 | CNY | 67.5 | 67.5 | 64.41 | 65.32 | 65.32 | -2.39 (-3.53%) | 13,585,142 |
| 11 Oct 2021 | CNY | 67.05 | 70.15 | 66.75 | 67.71 | 67.71 | +1.11 (+1.67%) | 13,995,279 |
| 8 Oct 2021 | CNY | 68.9 | 69.18 | 66.03 | 66.6 | 66.6 | -1.74 (-2.55%) | 10,736,201 |
| 30 Sep 2021 | CNY | 66.99 | 68.68 | 66.93 | 68.34 | 68.34 | +2.03 (+3.06%) | 11,576,534 |
| 29 Sep 2021 | CNY | 69.58 | 70.17 | 66.3 | 66.31 | 66.31 | -3.93 (-5.60%) | 17,005,361 |
| 28 Sep 2021 | CNY | 70.64 | 71.55 | 70.17 | 70.24 | 70.24 | -0.48 (-0.68%) | 11,741,402 |
| 27 Sep 2021 | CNY | 72.9 | 73.95 | 68.78 | 70.72 | 70.72 | -2.75 (-3.74%) | 17,397,237 |
| 24 Sep 2021 | CNY | 73.96 | 74.74 | 73.11 | 73.47 | 73.47 | -0.83 (-1.12%) | 11,707,366 |
| 23 Sep 2021 | CNY | 71.41 | 74.8 | 71.41 | 74.3 | 74.3 | +2.91 (+4.08%) | 23,403,384 |
| 22 Sep 2021 | CNY | 68.71 | 73.3 | 68.1 | 71.39 | 71.39 | +1.68 (+2.41%) | 16,826,056 |
| 17 Sep 2021 | CNY | 71.35 | 72.26 | 67 | 69.71 | 69.71 | -1.53 (-2.15%) | 20,177,009 |
| 16 Sep 2021 | CNY | 72.8 | 73.79 | 71 | 71.24 | 71.24 | -2.05 (-2.80%) | 13,232,044 |
| 15 Sep 2021 | CNY | 72.58 | 74.23 | 70.02 | 73.29 | 73.29 | +0.39 (+0.53%) | 20,459,725 |
| 14 Sep 2021 | CNY | 73.88 | 75.26 | 72.4 | 72.9 | 72.9 | -0.4 (-0.55%) | 18,137,672 |
| 13 Sep 2021 | CNY | 74.93 | 75.99 | 72.38 | 73.3 | 73.3 | -1.63 (-2.18%) | 15,411,506 |
| 10 Sep 2021 | CNY | 76.86 | 76.86 | 74.4 | 74.93 | 74.93 | -1.93 (-2.51%) | 21,037,667 |
| 9 Sep 2021 | CNY | 72.88 | 77.49 | 72.31 | 76.86 | 76.86 | +3.66 (+5%) | 26,328,075 |
| 8 Sep 2021 | CNY | 75.18 | 75.77 | 72.8 | 73.2 | 73.2 | -1.9 (-2.53%) | 20,188,600 |
| 7 Sep 2021 | CNY | 74.7 | 76.91 | 74.01 | 75.1 | 75.1 | +0.3 (+0.40%) | 17,571,289 |
| 6 Sep 2021 | CNY | 73.9 | 75.5 | 71.83 | 74.8 | 74.8 | -0.12 (-0.16%) | 23,353,051 |
| 3 Sep 2021 | CNY | 79.89 | 80.7 | 74.03 | 74.92 | 74.92 | -5.09 (-6.36%) | 32,282,824 |
| 2 Sep 2021 | CNY | 78.21 | 81.11 | 78.2 | 80.01 | 80.01 | +0.21 (+0.26%) | 16,619,265 |
| 1 Sep 2021 | CNY | 83.38 | 83.98 | 75.01 | 79.8 | 79.8 | -2.25 (-2.74%) | 36,715,036 |
| 31 Aug 2021 | CNY | 84.5 | 85.76 | 79.6 | 82.05 | 82.05 | +1.39 (+1.72%) | 41,134,926 |
| 30 Aug 2021 | CNY | 77.9 | 83.68 | 77.9 | 80.66 | 80.66 | +4.26 (+5.58%) | 37,223,322 |
| 27 Aug 2021 | CNY | 77.01 | 77.68 | 75.28 | 76.4 | 76.4 | -1.13 (-1.46%) | 20,465,809 |
| 26 Aug 2021 | CNY | 78.4 | 80.32 | 76.98 | 77.53 | 77.53 | -1.37 (-1.74%) | 21,956,152 |
