| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 45.63 | 49.38 | 44.45 | 48.5 | 48.5 | +3.42 (+7.59%) | 14,836,731 |
| 14 Oct 2021 | CNY | 46.18 | 47.37 | 44.82 | 45.08 | 45.08 | -1.32 (-2.84%) | 8,737,923 |
| 13 Oct 2021 | CNY | 43.5 | 46.73 | 42.91 | 46.4 | 46.4 | +2.88 (+6.62%) | 10,220,890 |
| 12 Oct 2021 | CNY | 46.09 | 46.39 | 41.7 | 43.52 | 43.52 | -2.57 (-5.58%) | 11,428,676 |
| 11 Oct 2021 | CNY | 47.73 | 48.1 | 45.59 | 46.09 | 46.09 | -1.94 (-4.04%) | 6,954,817 |
| 8 Oct 2021 | CNY | 49.61 | 49.9 | 47.01 | 48.03 | 48.03 | -0.55 (-1.13%) | 7,532,167 |
| 30 Sep 2021 | CNY | 45.58 | 48.86 | 45.5 | 48.58 | 48.58 | +3.15 (+6.93%) | 9,522,478 |
| 29 Sep 2021 | CNY | 46.75 | 47.48 | 45.06 | 45.43 | 45.43 | -2.19 (-4.60%) | 7,973,394 |
| 28 Sep 2021 | CNY | 46.64 | 48.48 | 45.53 | 47.62 | 47.62 | +1.32 (+2.85%) | 7,321,193 |
| 27 Sep 2021 | CNY | 48.3 | 49.89 | 46.1 | 46.3 | 46.3 | -1.94 (-4.02%) | 7,623,140 |
| 24 Sep 2021 | CNY | 49.31 | 50.09 | 47.99 | 48.24 | 48.24 | -1.92 (-3.83%) | 7,680,531 |
| 23 Sep 2021 | CNY | 47.8 | 50.8 | 46.94 | 50.16 | 50.16 | +2.52 (+5.29%) | 10,978,381 |
| 22 Sep 2021 | CNY | 45.36 | 48.5 | 45.3 | 47.64 | 47.64 | +1.15 (+2.47%) | 7,281,447 |
| 17 Sep 2021 | CNY | 46.19 | 47.77 | 45.1 | 46.49 | 46.49 | +0.17 (+0.37%) | 8,204,217 |
| 16 Sep 2021 | CNY | 49.11 | 50.26 | 46.31 | 46.32 | 46.32 | -5.14 (-9.99%) | 15,916,386 |
| 15 Sep 2021 | CNY | 50.2 | 53.03 | 49.33 | 51.46 | 51.46 | +0.93 (+1.84%) | 10,286,864 |
| 14 Sep 2021 | CNY | 48 | 51.4 | 47.51 | 50.53 | 50.53 | +2.13 (+4.40%) | 13,645,353 |
| 13 Sep 2021 | CNY | 50.88 | 51.11 | 48.11 | 48.4 | 48.4 | -3.05 (-5.93%) | 12,975,712 |
| 10 Sep 2021 | CNY | 48.76 | 52.57 | 47.86 | 51.45 | 51.45 | +2.63 (+5.39%) | 15,754,259 |
| 9 Sep 2021 | CNY | 49.25 | 49.76 | 48 | 48.82 | 48.82 | -1.04 (-2.09%) | 7,502,559 |
| 8 Sep 2021 | CNY | 50 | 50.37 | 48.5 | 49.86 | 49.86 | +0.42 (+0.85%) | 9,992,750 |
| 7 Sep 2021 | CNY | 49 | 50.11 | 48.82 | 49.44 | 49.44 | -0.15 (-0.30%) | 8,510,210 |
| 6 Sep 2021 | CNY | 47.76 | 50 | 47.1 | 49.59 | 49.59 | +1.19 (+2.46%) | 10,882,338 |
| 3 Sep 2021 | CNY | 48.5 | 50.85 | 46.45 | 48.4 | 48.4 | +0.33 (+0.69%) | 17,081,826 |
| 2 Sep 2021 | CNY | 50.17 | 50.17 | 47.71 | 48.07 | 48.07 | -2.31 (-4.59%) | 13,344,467 |
| 1 Sep 2021 | CNY | 53.33 | 53.5 | 48.59 | 50.38 | 50.38 | -2.91 (-5.46%) | 17,721,899 |
| 31 Aug 2021 | CNY | 58.62 | 58.62 | 52.14 | 53.29 | 53.29 | -4.64 (-8.01%) | 21,814,430 |
| 30 Aug 2021 | CNY | 59.5 | 61.51 | 56.76 | 57.93 | 57.93 | -1.45 (-2.44%) | 12,214,738 |
| 27 Aug 2021 | CNY | 58.98 | 60.3 | 58.55 | 59.38 | 59.38 | +0.19 (+0.32%) | 7,274,259 |
| 26 Aug 2021 | CNY | 61.3 | 62.55 | 58.59 | 59.19 | 59.19 | -1.61 (-2.65%) | 12,961,411 |
