| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 86.4 | 86.51 | 83.35 | 83.72 | 83.72 | -2.32 (-2.70%) | 4,438,504 |
| 14 Oct 2021 | CNY | 84.9 | 86.36 | 84.02 | 86.04 | 86.04 | +1.07 (+1.26%) | 2,700,930 |
| 13 Oct 2021 | CNY | 84.16 | 84.99 | 83.8 | 84.97 | 84.97 | +0.81 (+0.96%) | 2,375,700 |
| 12 Oct 2021 | CNY | 84.83 | 85.5 | 83.03 | 84.16 | 84.16 | -0.64 (-0.75%) | 3,418,784 |
| 11 Oct 2021 | CNY | 83.26 | 86.43 | 82.7 | 84.8 | 84.8 | +1.23 (+1.47%) | 4,727,920 |
| 8 Oct 2021 | CNY | 85.14 | 85.3 | 80.88 | 83.57 | 83.57 | -1.01 (-1.19%) | 7,786,548 |
| 30 Sep 2021 | CNY | 87.01 | 87.58 | 84.08 | 84.58 | 84.58 | -2.42 (-2.78%) | 5,051,112 |
| 29 Sep 2021 | CNY | 84 | 87.52 | 83.67 | 87 | 87 | +1.72 (+2.02%) | 7,063,865 |
| 28 Sep 2021 | CNY | 85.2 | 86.5 | 84.66 | 85.28 | 85.28 | +0.2 (+0.24%) | 3,097,498 |
| 27 Sep 2021 | CNY | 84.5 | 85.47 | 83.01 | 85.08 | 85.08 | +0.56 (+0.66%) | 4,558,267 |
| 24 Sep 2021 | CNY | 84 | 85.34 | 83.56 | 84.52 | 84.52 | +0.01 (+0.01%) | 4,115,607 |
| 23 Sep 2021 | CNY | 83.61 | 86.12 | 83 | 84.51 | 84.51 | +0.87 (+1.04%) | 5,262,059 |
| 22 Sep 2021 | CNY | 83.49 | 85.78 | 82.58 | 83.64 | 83.64 | -0.85 (-1.01%) | 4,468,220 |
| 17 Sep 2021 | CNY | 87.91 | 89.15 | 83.39 | 84.49 | 84.49 | -3.89 (-4.40%) | 8,302,814 |
| 16 Sep 2021 | CNY | 89.75 | 90.98 | 86.68 | 88.38 | 88.38 | -2.42 (-2.67%) | 6,357,553 |
| 15 Sep 2021 | CNY | 89.4 | 91.23 | 87.81 | 90.8 | 90.8 | +0.9 (+1.00%) | 5,224,554 |
| 14 Sep 2021 | CNY | 91.41 | 93.8 | 89.6 | 89.9 | 89.9 | -1.85 (-2.02%) | 7,060,757 |
| 13 Sep 2021 | CNY | 95.4 | 95.4 | 91.61 | 91.75 | 91.75 | -3.75 (-3.93%) | 9,453,890 |
| 10 Sep 2021 | CNY | 95 | 95.74 | 94.15 | 95.5 | 95.5 | +0.5 (+0.53%) | 5,772,828 |
| 9 Sep 2021 | CNY | 94.6 | 96.71 | 94.21 | 95 | 95 | -0.6 (-0.63%) | 4,256,543 |
| 8 Sep 2021 | CNY | 94.49 | 96.89 | 94.28 | 95.6 | 95.6 | -0.54 (-0.56%) | 6,242,317 |
| 7 Sep 2021 | CNY | 96.93 | 97.81 | 94.62 | 96.14 | 96.14 | -0.81 (-0.84%) | 5,193,193 |
| 6 Sep 2021 | CNY | 92.09 | 98 | 90.58 | 96.95 | 96.95 | +4.51 (+4.88%) | 8,773,139 |
| 3 Sep 2021 | CNY | 95.1 | 95.15 | 92.01 | 92.44 | 92.44 | -3.09 (-3.23%) | 6,358,957 |
| 2 Sep 2021 | CNY | 97 | 100.46 | 95 | 95.53 | 95.53 | -3.67 (-3.70%) | 9,751,929 |
| 1 Sep 2021 | CNY | 93 | 100.88 | 85.85 | 99.2 | 99.2 | +4.22 (+4.44%) | 17,369,975 |
| 31 Aug 2021 | CNY | 93 | 95.4 | 91.65 | 94.98 | 94.98 | +1.62 (+1.74%) | 9,535,030 |
| 30 Aug 2021 | CNY | 90.8 | 93.7 | 89.18 | 93.36 | 93.36 | +1.39 (+1.51%) | 9,882,329 |
| 27 Aug 2021 | CNY | 93.68 | 95 | 91.51 | 91.97 | 91.97 | -1.82 (-1.94%) | 9,022,415 |
| 26 Aug 2021 | CNY | 93.01 | 96.5 | 91.76 | 93.79 | 93.79 | -0.47 (-0.50%) | 8,866,619 |
