| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 68.72 | 72.5 | 68.27 | 71.35 | 71.35 | +1.82 (+2.62%) | 1,022,703 |
| 13 Oct 2021 | CNY | 67.78 | 69.94 | 67.38 | 69.53 | 69.53 | +1.54 (+2.27%) | 998,326 |
| 12 Oct 2021 | CNY | 68 | 68.3 | 66.97 | 67.99 | 67.99 | +0.82 (+1.22%) | 1,195,983 |
| 11 Oct 2021 | CNY | 67.23 | 68.75 | 67.12 | 67.17 | 67.17 | -0.43 (-0.64%) | 710,727 |
| 8 Oct 2021 | CNY | 66.79 | 68.2 | 65.25 | 67.6 | 67.6 | +1.59 (+2.41%) | 817,056 |
| 30 Sep 2021 | CNY | 64.61 | 66.15 | 64.2 | 66.01 | 66.01 | +1.4 (+2.17%) | 491,061 |
| 29 Sep 2021 | CNY | 65.26 | 65.43 | 64.02 | 64.61 | 64.61 | -0.77 (-1.18%) | 524,424 |
| 28 Sep 2021 | CNY | 65.13 | 65.83 | 64.08 | 65.38 | 65.38 | -0.06 (-0.09%) | 557,064 |
| 27 Sep 2021 | CNY | 65.46 | 66.72 | 64.3 | 65.44 | 65.44 | +0.18 (+0.28%) | 1,091,014 |
| 24 Sep 2021 | CNY | 64.3 | 66.66 | 63 | 65.26 | 65.26 | +1.37 (+2.14%) | 1,099,795 |
| 23 Sep 2021 | CNY | 64.11 | 65.6 | 63.51 | 63.89 | 63.89 | +0.14 (+0.22%) | 941,473 |
| 22 Sep 2021 | CNY | 64 | 65.27 | 62.1 | 63.75 | 63.75 | -1.01 (-1.56%) | 1,124,140 |
| 17 Sep 2021 | CNY | 66.64 | 66.64 | 63.66 | 64.76 | 64.76 | -1.88 (-2.82%) | 1,096,914 |
| 16 Sep 2021 | CNY | 65.76 | 68.4 | 65.62 | 66.64 | 66.64 | +1.14 (+1.74%) | 1,117,178 |
| 15 Sep 2021 | CNY | 66.86 | 67.43 | 65.36 | 65.5 | 65.5 | -1.38 (-2.06%) | 922,727 |
| 14 Sep 2021 | CNY | 68.14 | 69.3 | 66.61 | 66.88 | 66.88 | -1.25 (-1.83%) | 1,235,325 |
| 13 Sep 2021 | CNY | 70.5 | 70.5 | 67.51 | 68.13 | 68.13 | -1.95 (-2.78%) | 933,882 |
| 10 Sep 2021 | CNY | 70.1 | 71.35 | 69.18 | 70.08 | 70.08 | -0.8 (-1.13%) | 752,413 |
| 9 Sep 2021 | CNY | 70.31 | 71.2 | 69.58 | 70.88 | 70.88 | +0.18 (+0.25%) | 620,607 |
| 8 Sep 2021 | CNY | 70.6 | 73.89 | 70.06 | 70.7 | 70.7 | 0.0 (0.0%) | 1,127,848 |
| 7 Sep 2021 | CNY | 69.63 | 71.23 | 69.22 | 70.7 | 70.7 | +0.65 (+0.93%) | 773,281 |
| 6 Sep 2021 | CNY | 67.69 | 70.47 | 66.73 | 70.05 | 70.05 | +2.08 (+3.06%) | 1,004,588 |
| 3 Sep 2021 | CNY | 70.23 | 70.3 | 67.79 | 67.97 | 67.97 | -1.98 (-2.83%) | 1,372,320 |
| 2 Sep 2021 | CNY | 74.31 | 74.99 | 68.68 | 69.95 | 69.95 | -4.44 (-5.97%) | 1,701,365 |
| 1 Sep 2021 | CNY | 76 | 76 | 73.61 | 74.39 | 74.39 | -1.19 (-1.57%) | 1,707,400 |
| 31 Aug 2021 | CNY | 74.29 | 77.5 | 73.7 | 75.58 | 75.58 | +1.1 (+1.48%) | 1,967,638 |
| 30 Aug 2021 | CNY | 74.99 | 76.66 | 74.15 | 74.48 | 74.48 | +0.3 (+0.40%) | 1,539,070 |
| 27 Aug 2021 | CNY | 74.99 | 76.19 | 72.3 | 74.18 | 74.18 | +2.19 (+3.04%) | 1,557,113 |
| 26 Aug 2021 | CNY | 72.67 | 73.08 | 71.1 | 71.99 | 71.99 | -1.01 (-1.38%) | 593,986 |
| 25 Aug 2021 | CNY | 71.48 | 73 | 70.68 | 73 | 73 | +2.5 (+3.55%) | 621,624 |
