| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2021 | CNY | 52.9 | 52.92 | 50.13 | 51.01 | 51.01 | -1.76 (-3.34%) | 2,254,625 |
| 20 Oct 2021 | CNY | 54 | 55.15 | 52.24 | 52.77 | 52.77 | -1.97 (-3.60%) | 2,457,238 |
| 19 Oct 2021 | CNY | 57.3 | 58.01 | 54.39 | 54.74 | 54.74 | -3.25 (-5.60%) | 1,825,211 |
| 18 Oct 2021 | CNY | 58.78 | 59.2 | 56.5 | 57.99 | 57.99 | -0.81 (-1.38%) | 1,440,692 |
| 15 Oct 2021 | CNY | 57.71 | 59.96 | 55.5 | 58.8 | 58.8 | +2.07 (+3.65%) | 1,248,188 |
| 14 Oct 2021 | CNY | 57.35 | 59.77 | 55.87 | 56.73 | 56.73 | -0.96 (-1.66%) | 751,601 |
| 13 Oct 2021 | CNY | 54.3 | 58.96 | 51.21 | 57.69 | 57.69 | +3.77 (+6.99%) | 1,752,738 |
| 12 Oct 2021 | CNY | 59 | 59.28 | 53.35 | 53.92 | 53.92 | -5.36 (-9.04%) | 2,239,028 |
| 11 Oct 2021 | CNY | 63.9 | 63.9 | 58.48 | 59.28 | 59.28 | -2.93 (-4.71%) | 1,258,000 |
| 8 Oct 2021 | CNY | 61.78 | 63.6 | 60.21 | 62.21 | 62.21 | +0.85 (+1.39%) | 1,026,031 |
| 30 Sep 2021 | CNY | 60.42 | 62.27 | 59.01 | 61.36 | 61.36 | +1.86 (+3.13%) | 880,048 |
| 29 Sep 2021 | CNY | 65.41 | 65.44 | 59 | 59.5 | 59.5 | -6 (-9.16%) | 1,659,408 |
| 28 Sep 2021 | CNY | 68.31 | 69.88 | 64.5 | 65.5 | 65.5 | -2.8 (-4.10%) | 2,034,378 |
| 27 Sep 2021 | CNY | 65 | 69.87 | 62.26 | 68.3 | 68.3 | +2.65 (+4.04%) | 2,833,408 |
| 24 Sep 2021 | CNY | 63.15 | 68.37 | 63.15 | 65.65 | 65.65 | +3.5 (+5.63%) | 3,174,439 |
| 23 Sep 2021 | CNY | 58.97 | 63.78 | 58.8 | 62.15 | 62.15 | +3.19 (+5.41%) | 1,771,611 |
| 22 Sep 2021 | CNY | 58.45 | 63.5 | 58.45 | 58.96 | 58.96 | -0.55 (-0.92%) | 937,900 |
| 17 Sep 2021 | CNY | 61.59 | 62.36 | 58.43 | 59.51 | 59.51 | -2.09 (-3.39%) | 976,486 |
| 16 Sep 2021 | CNY | 66.5 | 67.46 | 61.03 | 61.6 | 61.6 | -4.96 (-7.45%) | 1,644,288 |
| 15 Sep 2021 | CNY | 64.03 | 67.96 | 62.4 | 66.56 | 66.56 | +1.63 (+2.51%) | 2,063,091 |
| 14 Sep 2021 | CNY | 69.79 | 70.47 | 63.89 | 64.93 | 64.93 | -2.61 (-3.86%) | 2,392,876 |
| 13 Sep 2021 | CNY | 60.59 | 67.54 | 60.59 | 67.54 | 67.54 | +6.14 (+10.00%) | 2,707,667 |
| 10 Sep 2021 | CNY | 58.8 | 64.2 | 57.95 | 61.4 | 61.4 | +2.27 (+3.84%) | 2,116,750 |
| 9 Sep 2021 | CNY | 60.6 | 61.01 | 57.17 | 59.13 | 59.13 | -2.2 (-3.59%) | 1,893,292 |
| 8 Sep 2021 | CNY | 64 | 64 | 60.76 | 61.33 | 61.33 | -2.94 (-4.57%) | 1,587,197 |
| 7 Sep 2021 | CNY | 65.61 | 67.4 | 63.48 | 64.27 | 64.27 | -2.62 (-3.92%) | 1,471,802 |
| 6 Sep 2021 | CNY | 66.39 | 67.5 | 60.5 | 66.89 | 66.89 | +1.1 (+1.67%) | 2,168,810 |
| 3 Sep 2021 | CNY | 63 | 66.45 | 60.45 | 65.79 | 65.79 | +4.59 (+7.50%) | 2,211,979 |
| 2 Sep 2021 | CNY | 61.95 | 63.56 | 60.98 | 61.2 | 61.2 | -2.34 (-3.68%) | 1,096,532 |
| 1 Sep 2021 | CNY | 63.55 | 63.87 | 59.25 | 63.54 | 63.54 | 0.0 (0.0%) | 1,590,734 |
