| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 47.72 | 49.98 | 46.95 | 48.88 | 48.88 | +1.23 (+2.58%) | 5,158,315 |
| 14 Oct 2021 | CNY | 47.75 | 48.3 | 47 | 47.65 | 47.65 | -0.23 (-0.48%) | 3,038,660 |
| 13 Oct 2021 | CNY | 47 | 48.15 | 46.5 | 47.88 | 47.88 | +1.39 (+2.99%) | 4,122,581 |
| 12 Oct 2021 | CNY | 48.2 | 49.04 | 45.89 | 46.49 | 46.49 | -2.24 (-4.60%) | 4,306,869 |
| 11 Oct 2021 | CNY | 48.56 | 49.88 | 47.5 | 48.73 | 48.73 | +0.33 (+0.68%) | 2,587,953 |
| 8 Oct 2021 | CNY | 51 | 51.59 | 48.28 | 48.4 | 48.4 | -1.57 (-3.14%) | 3,553,261 |
| 30 Sep 2021 | CNY | 48.1 | 50.49 | 48 | 49.97 | 49.97 | +2.22 (+4.65%) | 4,253,479 |
| 29 Sep 2021 | CNY | 49.51 | 49.8 | 46.99 | 47.75 | 47.75 | -2.46 (-4.90%) | 5,467,169 |
| 28 Sep 2021 | CNY | 49.7 | 50.99 | 48 | 50.21 | 50.21 | +0.52 (+1.05%) | 4,568,913 |
| 27 Sep 2021 | CNY | 53.5 | 54.9 | 49.2 | 49.69 | 49.69 | -4.71 (-8.66%) | 6,631,377 |
| 24 Sep 2021 | CNY | 54.42 | 54.55 | 52.88 | 54.4 | 54.4 | -0.02 (-0.04%) | 3,565,413 |
| 23 Sep 2021 | CNY | 53.79 | 56.28 | 52.25 | 54.42 | 54.42 | +1.34 (+2.52%) | 6,330,865 |
| 22 Sep 2021 | CNY | 52.2 | 54.21 | 51.61 | 53.08 | 53.08 | +0.08 (+0.15%) | 4,449,571 |
| 17 Sep 2021 | CNY | 53.62 | 54.52 | 52.08 | 53 | 53 | -1.05 (-1.94%) | 5,820,055 |
| 16 Sep 2021 | CNY | 59.22 | 61.04 | 53.72 | 54.05 | 54.05 | -4.95 (-8.39%) | 8,453,715 |
| 15 Sep 2021 | CNY | 57.26 | 60.32 | 56.33 | 59 | 59 | +1.2 (+2.08%) | 8,132,358 |
| 14 Sep 2021 | CNY | 55.5 | 59.78 | 55.12 | 57.8 | 57.8 | +1.64 (+2.92%) | 8,832,008 |
| 13 Sep 2021 | CNY | 56.81 | 59 | 55.23 | 56.16 | 56.16 | -1.85 (-3.19%) | 9,306,385 |
| 10 Sep 2021 | CNY | 51.98 | 58.01 | 51.98 | 58.01 | 58.01 | +5.27 (+9.99%) | 10,578,428 |
| 9 Sep 2021 | CNY | 54.1 | 54.5 | 52.02 | 52.74 | 52.74 | -2.48 (-4.49%) | 6,425,764 |
| 8 Sep 2021 | CNY | 53.6 | 55.93 | 52.68 | 55.22 | 55.22 | +1.53 (+2.85%) | 7,196,721 |
| 7 Sep 2021 | CNY | 53.83 | 54.94 | 53.31 | 53.69 | 53.69 | -0.16 (-0.30%) | 5,956,827 |
| 6 Sep 2021 | CNY | 51.61 | 53.88 | 50.58 | 53.85 | 53.85 | +1.65 (+3.16%) | 7,197,662 |
| 3 Sep 2021 | CNY | 52.15 | 54.16 | 50.11 | 52.2 | 52.2 | -0.25 (-0.48%) | 10,136,044 |
| 2 Sep 2021 | CNY | 54.85 | 55.3 | 52.26 | 52.45 | 52.45 | -2.68 (-4.86%) | 8,042,861 |
| 1 Sep 2021 | CNY | 58.63 | 58.69 | 53 | 55.13 | 55.13 | -2.83 (-4.88%) | 8,096,489 |
| 31 Aug 2021 | CNY | 60.18 | 60.5 | 57.08 | 57.96 | 57.96 | -2.03 (-3.38%) | 6,472,214 |
| 30 Aug 2021 | CNY | 61.66 | 63.2 | 59.12 | 59.99 | 59.99 | -1.83 (-2.96%) | 10,045,784 |
| 27 Aug 2021 | CNY | 60.88 | 65 | 60.22 | 61.82 | 61.82 | +0.54 (+0.88%) | 11,373,158 |
| 26 Aug 2021 | CNY | 64.4 | 64.46 | 60.38 | 61.28 | 61.28 | -2.77 (-4.32%) | 7,826,561 |
