| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 55.19 | 55.19 | 54.35 | 54.35 | 54.35 | -1.03 (-1.86%) | 109,740 |
| 14 Oct 2021 | CNY | 55.21 | 55.62 | 54.89 | 55.38 | 55.38 | -0.17 (-0.31%) | 137,210 |
| 13 Oct 2021 | CNY | 54.5 | 55.59 | 54.21 | 55.55 | 55.55 | +1.12 (+2.06%) | 168,200 |
| 12 Oct 2021 | CNY | 55 | 55.78 | 54.08 | 54.43 | 54.43 | -1.04 (-1.87%) | 153,600 |
| 11 Oct 2021 | CNY | 55.49 | 55.77 | 54.41 | 55.47 | 55.47 | -0.03 (-0.05%) | 182,000 |
| 8 Oct 2021 | CNY | 54.89 | 55.95 | 54.3 | 55.5 | 55.5 | +0.78 (+1.43%) | 227,436 |
| 30 Sep 2021 | CNY | 53.49 | 54.8 | 53.02 | 54.72 | 54.72 | +1.82 (+3.44%) | 282,516 |
| 29 Sep 2021 | CNY | 53.81 | 53.81 | 52.03 | 52.9 | 52.9 | -0.81 (-1.51%) | 280,623 |
| 28 Sep 2021 | CNY | 53.5 | 54.21 | 53.23 | 53.71 | 53.71 | -0.39 (-0.72%) | 205,200 |
| 27 Sep 2021 | CNY | 55.76 | 55.76 | 52.72 | 54.1 | 54.1 | -1.13 (-2.05%) | 497,623 |
| 24 Sep 2021 | CNY | 55.85 | 56.27 | 55.01 | 55.23 | 55.23 | -0.81 (-1.45%) | 190,760 |
| 23 Sep 2021 | CNY | 55.31 | 56.41 | 55.05 | 56.04 | 56.04 | +1.04 (+1.89%) | 252,538 |
| 22 Sep 2021 | CNY | 55.86 | 56.08 | 54.7 | 55 | 55 | -0.86 (-1.54%) | 213,240 |
| 17 Sep 2021 | CNY | 56.14 | 56.35 | 54.17 | 55.86 | 55.86 | +0.36 (+0.65%) | 322,550 |
| 16 Sep 2021 | CNY | 54.9 | 57.43 | 54.9 | 55.5 | 55.5 | +0.47 (+0.85%) | 637,509 |
| 15 Sep 2021 | CNY | 56.1 | 56.59 | 54.8 | 55.03 | 55.03 | -1.22 (-2.17%) | 448,925 |
| 14 Sep 2021 | CNY | 59.05 | 59.26 | 56.02 | 56.25 | 56.25 | -2.93 (-4.95%) | 632,780 |
| 13 Sep 2021 | CNY | 59.8 | 60.65 | 58.74 | 59.18 | 59.18 | -0.83 (-1.38%) | 321,960 |
| 10 Sep 2021 | CNY | 60.38 | 60.85 | 58.78 | 60.01 | 60.01 | -0.39 (-0.65%) | 547,260 |
| 9 Sep 2021 | CNY | 61 | 62.73 | 59.87 | 60.4 | 60.4 | -1.38 (-2.23%) | 621,415 |
| 8 Sep 2021 | CNY | 60.8 | 62.82 | 59 | 61.78 | 61.78 | +0.84 (+1.38%) | 1,105,475 |
| 7 Sep 2021 | CNY | 62.03 | 63.1 | 60.59 | 60.94 | 60.94 | -2.03 (-3.22%) | 988,180 |
| 6 Sep 2021 | CNY | 61 | 63.25 | 59.43 | 62.97 | 62.97 | +3.55 (+5.97%) | 1,366,835 |
| 3 Sep 2021 | CNY | 59.24 | 62.48 | 58.6 | 59.42 | 59.42 | -0.4 (-0.67%) | 1,447,440 |
| 2 Sep 2021 | CNY | 54.99 | 60.38 | 54.01 | 59.82 | 59.82 | +4.83 (+8.78%) | 1,951,740 |
| 1 Sep 2021 | CNY | 52.49 | 56.88 | 52.49 | 54.99 | 54.99 | +2.68 (+5.12%) | 1,266,100 |
| 31 Aug 2021 | CNY | 52.6 | 52.69 | 51.59 | 52.31 | 52.31 | -0.12 (-0.23%) | 375,939 |
| 30 Aug 2021 | CNY | 52.1 | 52.79 | 51.88 | 52.43 | 52.43 | +0.01 (+0.02%) | 433,700 |
| 27 Aug 2021 | CNY | 53.6 | 54.27 | 52.38 | 52.42 | 52.42 | -1.78 (-3.28%) | 621,900 |
| 26 Aug 2021 | CNY | 56.89 | 57.36 | 53.69 | 54.2 | 54.2 | -3.15 (-5.49%) | 986,580 |
