| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2021 | CNY | 62.65 | 64.66 | 61.2 | 62.38 | 62.38 | -0.1 (-0.16%) | 5,545,832 |
| 29 Sep 2021 | CNY | 61.95 | 63 | 61.5 | 62.48 | 62.48 | -0.02 (-0.03%) | 3,384,968 |
| 28 Sep 2021 | CNY | 63.23 | 63.58 | 61.6 | 62.5 | 62.5 | -0.86 (-1.36%) | 3,726,695 |
| 27 Sep 2021 | CNY | 63.37 | 64.95 | 62.9 | 63.36 | 63.36 | -0.19 (-0.30%) | 3,757,754 |
| 24 Sep 2021 | CNY | 63.87 | 65.1 | 62.28 | 63.55 | 63.55 | -0.25 (-0.39%) | 3,987,516 |
| 23 Sep 2021 | CNY | 64.47 | 65.09 | 63.47 | 63.8 | 63.8 | -0.69 (-1.07%) | 3,584,685 |
| 22 Sep 2021 | CNY | 63.41 | 64.99 | 62.3 | 64.49 | 64.49 | +0.49 (+0.77%) | 3,525,748 |
| 17 Sep 2021 | CNY | 63.85 | 64.5 | 62.63 | 64 | 64 | +0.15 (+0.23%) | 3,815,150 |
| 16 Sep 2021 | CNY | 65.5 | 65.66 | 63.69 | 63.85 | 63.85 | -1.65 (-2.52%) | 5,964,780 |
| 15 Sep 2021 | CNY | 62.08 | 66.88 | 62.08 | 65.5 | 65.5 | +2.9 (+4.63%) | 8,010,956 |
| 14 Sep 2021 | CNY | 61.5 | 63.5 | 60.83 | 62.6 | 62.6 | +1.47 (+2.40%) | 5,384,761 |
| 13 Sep 2021 | CNY | 63.5 | 63.5 | 60.78 | 61.13 | 61.13 | -1.67 (-2.66%) | 5,253,949 |
| 10 Sep 2021 | CNY | 62.66 | 63.75 | 61.89 | 62.8 | 62.8 | -0.07 (-0.11%) | 4,506,546 |
| 9 Sep 2021 | CNY | 62.19 | 64.55 | 62.13 | 62.87 | 62.87 | +0.8 (+1.29%) | 6,551,783 |
| 8 Sep 2021 | CNY | 62.15 | 63.9 | 61.21 | 62.07 | 62.07 | -0.17 (-0.27%) | 6,411,743 |
| 7 Sep 2021 | CNY | 62.96 | 63.58 | 60.75 | 62.24 | 62.24 | -0.87 (-1.38%) | 9,201,424 |
| 6 Sep 2021 | CNY | 61.2 | 63.22 | 60.55 | 63.11 | 63.11 | +2.65 (+4.38%) | 7,648,185 |
| 3 Sep 2021 | CNY | 62 | 62.75 | 60.21 | 60.46 | 60.46 | -0.54 (-0.89%) | 6,861,575 |
| 2 Sep 2021 | CNY | 61.57 | 62.55 | 58.98 | 61 | 61 | -0.54 (-0.88%) | 10,251,278 |
| 1 Sep 2021 | CNY | 62.32 | 62.85 | 59.7 | 61.54 | 61.54 | -0.79 (-1.27%) | 8,916,187 |
| 31 Aug 2021 | CNY | 66.66 | 66.66 | 61.91 | 62.33 | 62.33 | -4.33 (-6.50%) | 9,711,297 |
| 30 Aug 2021 | CNY | 65.72 | 67.67 | 65.1 | 66.66 | 66.66 | +1.07 (+1.63%) | 4,835,583 |
| 27 Aug 2021 | CNY | 64.6 | 66.75 | 64.51 | 65.59 | 65.59 | +0.96 (+1.49%) | 2,400,806 |
| 26 Aug 2021 | CNY | 65.99 | 66.47 | 64.5 | 64.63 | 64.63 | -1.57 (-2.37%) | 2,803,740 |
| 25 Aug 2021 | CNY | 66.93 | 67.15 | 64.77 | 66.2 | 66.2 | -0.68 (-1.02%) | 4,318,072 |
| 24 Aug 2021 | CNY | 66.18 | 67.14 | 65.61 | 66.88 | 66.88 | +0.68 (+1.03%) | 3,417,725 |
| 23 Aug 2021 | CNY | 64.97 | 67 | 64.97 | 66.2 | 66.2 | +1.2 (+1.85%) | 5,853,154 |
| 20 Aug 2021 | CNY | 65.1 | 65.85 | 63 | 65 | 65 | -0.3 (-0.46%) | 4,534,156 |
| 19 Aug 2021 | CNY | 63.93 | 65.65 | 63.07 | 65.3 | 65.3 | +1.37 (+2.14%) | 4,052,716 |
| 18 Aug 2021 | CNY | 65.9 | 66 | 63.55 | 63.93 | 63.93 | -1.07 (-1.65%) | 4,163,973 |
