| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 83.95 | 83.95 | 82.77 | 83.8 | 83.8 | +0.66 (+0.79%) | 85,232 |
| 13 Oct 2021 | CNY | 82.21 | 83.77 | 81.52 | 83.14 | 83.14 | +0.89 (+1.08%) | 114,608 |
| 12 Oct 2021 | CNY | 86.77 | 86.77 | 81.95 | 82.25 | 82.25 | -1.75 (-2.08%) | 182,380 |
| 11 Oct 2021 | CNY | 83.72 | 84.25 | 83 | 84 | 84 | 0.0 (0.0%) | 349,007 |
| 8 Oct 2021 | CNY | 85.49 | 85.49 | 82.61 | 84 | 84 | -0.01 (-0.01%) | 224,063 |
| 30 Sep 2021 | CNY | 81.96 | 84.38 | 81.02 | 84.01 | 84.01 | +2.81 (+3.46%) | 265,436 |
| 29 Sep 2021 | CNY | 83.01 | 84.59 | 81.2 | 81.2 | 81.2 | -2.78 (-3.31%) | 297,194 |
| 28 Sep 2021 | CNY | 81.68 | 85.8 | 80.81 | 83.98 | 83.98 | +2.16 (+2.64%) | 553,772 |
| 27 Sep 2021 | CNY | 85.52 | 86.68 | 79.4 | 81.82 | 81.82 | -4.98 (-5.74%) | 776,519 |
| 24 Sep 2021 | CNY | 86.81 | 87.68 | 83.5 | 86.8 | 86.8 | 0.0 (0.0%) | 1,038,415 |
| 23 Sep 2021 | CNY | 87.72 | 89.09 | 86.28 | 86.8 | 86.8 | -0.88 (-1.00%) | 610,122 |
| 22 Sep 2021 | CNY | 93.5 | 93.9 | 86.93 | 87.68 | 87.68 | -5.82 (-6.22%) | 1,092,226 |
| 17 Sep 2021 | CNY | 97.01 | 97.71 | 91.02 | 93.5 | 93.5 | -4.1 (-4.20%) | 922,838 |
| 16 Sep 2021 | CNY | 99.21 | 99.79 | 96.79 | 97.6 | 97.6 | -1.4 (-1.41%) | 677,291 |
| 15 Sep 2021 | CNY | 101.2 | 103.03 | 98.2 | 99 | 99 | -3.6 (-3.51%) | 738,934 |
| 14 Sep 2021 | CNY | 101.97 | 105.99 | 99.99 | 102.6 | 102.6 | -0.77 (-0.74%) | 902,430 |
| 13 Sep 2021 | CNY | 103.85 | 108.68 | 102.01 | 103.37 | 103.37 | -0.48 (-0.46%) | 1,477,460 |
| 10 Sep 2021 | CNY | 94.74 | 109.3 | 94.02 | 103.85 | 103.85 | +8.85 (+9.32%) | 2,583,126 |
| 9 Sep 2021 | CNY | 96.89 | 97.79 | 93.6 | 95 | 95 | -1.25 (-1.30%) | 755,113 |
| 8 Sep 2021 | CNY | 91.5 | 97.5 | 90.6 | 96.25 | 96.25 | +5.56 (+6.13%) | 1,360,099 |
| 7 Sep 2021 | CNY | 91.7 | 91.7 | 90.2 | 90.69 | 90.69 | -0.42 (-0.46%) | 515,587 |
| 6 Sep 2021 | CNY | 94 | 94 | 90.61 | 91.11 | 91.11 | -1.99 (-2.14%) | 640,896 |
| 3 Sep 2021 | CNY | 92.03 | 96.67 | 90.23 | 93.1 | 93.1 | +2.18 (+2.40%) | 970,393 |
| 2 Sep 2021 | CNY | 90.65 | 95.55 | 90.18 | 90.92 | 90.92 | +0.27 (+0.30%) | 953,670 |
| 1 Sep 2021 | CNY | 92.02 | 92.02 | 88.01 | 90.65 | 90.65 | -1.37 (-1.49%) | 604,744 |
| 31 Aug 2021 | CNY | 93.9 | 93.9 | 89.41 | 92.02 | 92.02 | -1.28 (-1.37%) | 563,239 |
| 30 Aug 2021 | CNY | 92.82 | 94.59 | 91.01 | 93.3 | 93.3 | +0.25 (+0.27%) | 538,509 |
| 27 Aug 2021 | CNY | 93.49 | 95.79 | 91 | 93.05 | 93.05 | +0.04 (+0.04%) | 570,214 |
| 26 Aug 2021 | CNY | 92.45 | 97.53 | 92.1 | 93.01 | 93.01 | +0.13 (+0.14%) | 719,640 |
| 25 Aug 2021 | CNY | 94.21 | 97 | 91.63 | 92.88 | 92.88 | -1.25 (-1.33%) | 597,608 |
