| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 61.77 | 64.23 | 61.25 | 62.94 | 62.94 | +0.45 (+0.72%) | 222,245 |
| 15 Oct 2021 | CNY | 62.96 | 64.8 | 62.04 | 62.49 | 62.49 | -0.7 (-1.11%) | 260,174 |
| 14 Oct 2021 | CNY | 62.78 | 64 | 62.1 | 63.19 | 63.19 | +0.18 (+0.29%) | 243,900 |
| 13 Oct 2021 | CNY | 64.3 | 66.45 | 61.42 | 63.01 | 63.01 | -0.99 (-1.55%) | 536,661 |
| 12 Oct 2021 | CNY | 62.68 | 64.39 | 61.1 | 64 | 64 | +1.2 (+1.91%) | 421,329 |
| 11 Oct 2021 | CNY | 61.81 | 63.66 | 60.98 | 62.8 | 62.8 | +0.88 (+1.42%) | 272,404 |
| 8 Oct 2021 | CNY | 62.15 | 63.35 | 60.82 | 61.92 | 61.92 | -0.08 (-0.13%) | 266,219 |
| 30 Sep 2021 | CNY | 59 | 62 | 59 | 62 | 62 | +2.8 (+4.73%) | 333,109 |
| 29 Sep 2021 | CNY | 59.01 | 59.89 | 57.73 | 59.2 | 59.2 | -0.5 (-0.84%) | 330,488 |
| 28 Sep 2021 | CNY | 59.38 | 60.79 | 57.62 | 59.7 | 59.7 | +1.2 (+2.05%) | 426,335 |
| 27 Sep 2021 | CNY | 60.16 | 61 | 58 | 58.5 | 58.5 | -1.66 (-2.76%) | 726,666 |
| 24 Sep 2021 | CNY | 61.27 | 61.99 | 58.8 | 60.16 | 60.16 | +0.26 (+0.43%) | 488,588 |
| 23 Sep 2021 | CNY | 60.71 | 62.68 | 59.88 | 59.9 | 59.9 | -1.15 (-1.88%) | 393,278 |
| 22 Sep 2021 | CNY | 61.44 | 62.89 | 59.9 | 61.05 | 61.05 | -1.15 (-1.85%) | 553,338 |
| 17 Sep 2021 | CNY | 63.35 | 63.58 | 61.66 | 62.2 | 62.2 | -1 (-1.58%) | 246,888 |
| 16 Sep 2021 | CNY | 63.01 | 63.9 | 61.44 | 63.2 | 63.2 | +0.35 (+0.56%) | 382,481 |
| 15 Sep 2021 | CNY | 65 | 66.15 | 62.6 | 62.85 | 62.85 | -1.99 (-3.07%) | 327,861 |
| 14 Sep 2021 | CNY | 67.55 | 67.6 | 64.8 | 64.84 | 64.84 | -2.66 (-3.94%) | 399,343 |
| 13 Sep 2021 | CNY | 66.12 | 69.5 | 65.13 | 67.5 | 67.5 | +1.04 (+1.56%) | 496,682 |
| 10 Sep 2021 | CNY | 65.82 | 66.86 | 63.51 | 66.46 | 66.46 | +1.64 (+2.53%) | 376,391 |
| 9 Sep 2021 | CNY | 64.7 | 66.5 | 63.87 | 64.82 | 64.82 | -0.75 (-1.14%) | 653,859 |
| 8 Sep 2021 | CNY | 66.7 | 67.87 | 64.71 | 65.57 | 65.57 | -1.13 (-1.69%) | 649,952 |
| 7 Sep 2021 | CNY | 68.6 | 68.98 | 66.61 | 66.7 | 66.7 | -1.8 (-2.63%) | 680,348 |
| 6 Sep 2021 | CNY | 68.15 | 69.33 | 66.05 | 68.5 | 68.5 | +0.35 (+0.51%) | 567,254 |
| 3 Sep 2021 | CNY | 68.21 | 71 | 67 | 68.15 | 68.15 | -0.79 (-1.15%) | 502,162 |
| 2 Sep 2021 | CNY | 70.5 | 70.5 | 67.21 | 68.94 | 68.94 | -1.56 (-2.21%) | 844,157 |
| 1 Sep 2021 | CNY | 66.51 | 71.37 | 64.8 | 70.5 | 70.5 | +2.58 (+3.80%) | 854,362 |
| 31 Aug 2021 | CNY | 65.88 | 68.58 | 64.88 | 67.92 | 67.92 | +2.04 (+3.10%) | 756,307 |
| 30 Aug 2021 | CNY | 66.25 | 68.06 | 64.4 | 65.88 | 65.88 | -0.12 (-0.18%) | 882,878 |
| 27 Aug 2021 | CNY | 65.67 | 69.94 | 65.2 | 66 | 66 | -0.75 (-1.12%) | 1,035,935 |
