| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2021 | CNY | 46.6 | 48.92 | 45.78 | 48.22 | 48.22 | +1.82 (+3.92%) | 2,790,516 |
| 29 Oct 2021 | CNY | 46 | 47.11 | 45.3 | 46.4 | 46.4 | +1.37 (+3.04%) | 1,622,581 |
| 28 Oct 2021 | CNY | 44.83 | 46.69 | 44.65 | 45.03 | 45.03 | -0.19 (-0.42%) | 1,653,934 |
| 27 Oct 2021 | CNY | 46.96 | 46.96 | 44.68 | 45.22 | 45.22 | -1.86 (-3.95%) | 1,947,830 |
| 26 Oct 2021 | CNY | 46.67 | 48.49 | 45.85 | 47.08 | 47.08 | +0.58 (+1.25%) | 1,668,542 |
| 25 Oct 2021 | CNY | 48 | 48 | 44.67 | 46.5 | 46.5 | -1.03 (-2.17%) | 1,916,385 |
| 22 Oct 2021 | CNY | 46.3 | 48.75 | 45.77 | 47.53 | 47.53 | +0.93 (+2.00%) | 1,223,410 |
| 21 Oct 2021 | CNY | 46.7 | 47.26 | 45.72 | 46.6 | 46.6 | +0.1 (+0.22%) | 955,930 |
| 20 Oct 2021 | CNY | 47.61 | 47.61 | 46 | 46.5 | 46.5 | -0.83 (-1.75%) | 1,047,332 |
| 19 Oct 2021 | CNY | 47.5 | 48.65 | 47.19 | 47.33 | 47.33 | -0.06 (-0.13%) | 914,492 |
| 18 Oct 2021 | CNY | 48.59 | 49.21 | 47 | 47.39 | 47.39 | -0.51 (-1.06%) | 845,157 |
| 15 Oct 2021 | CNY | 48.7 | 48.94 | 47.47 | 47.9 | 47.9 | -1 (-2.04%) | 852,913 |
| 14 Oct 2021 | CNY | 48.02 | 49.27 | 47.4 | 48.9 | 48.9 | +0.94 (+1.96%) | 1,491,492 |
| 13 Oct 2021 | CNY | 47.07 | 48.89 | 47.07 | 47.96 | 47.96 | +0.41 (+0.86%) | 1,183,601 |
| 12 Oct 2021 | CNY | 50.48 | 51.29 | 46.5 | 47.55 | 47.55 | -3.04 (-6.01%) | 2,220,612 |
| 11 Oct 2021 | CNY | 53.47 | 53.5 | 49.8 | 50.59 | 50.59 | -2.91 (-5.44%) | 1,584,262 |
| 8 Oct 2021 | CNY | 55 | 56.3 | 52.56 | 53.5 | 53.5 | -0.55 (-1.02%) | 1,244,042 |
| 30 Sep 2021 | CNY | 52.11 | 54.95 | 52.11 | 54.05 | 54.05 | +2.21 (+4.26%) | 1,125,554 |
| 29 Sep 2021 | CNY | 53.55 | 54.12 | 51.51 | 51.84 | 51.84 | -2.35 (-4.34%) | 1,008,003 |
| 28 Sep 2021 | CNY | 53.18 | 55.08 | 52.88 | 54.19 | 54.19 | +1.19 (+2.25%) | 1,101,958 |
| 27 Sep 2021 | CNY | 56.04 | 56.99 | 52.81 | 53 | 53 | -2.85 (-5.10%) | 2,090,511 |
| 24 Sep 2021 | CNY | 56.27 | 58.28 | 54.18 | 55.85 | 55.85 | +0.15 (+0.27%) | 1,509,204 |
| 23 Sep 2021 | CNY | 54.91 | 56.94 | 53.13 | 55.7 | 55.7 | +2.12 (+3.96%) | 1,374,687 |
| 22 Sep 2021 | CNY | 53.18 | 54.76 | 51.1 | 53.58 | 53.58 | 0.0 (0.0%) | 1,520,938 |
| 17 Sep 2021 | CNY | 57.5 | 58.39 | 50.06 | 53.58 | 53.58 | -4.84 (-8.28%) | 2,546,584 |
| 16 Sep 2021 | CNY | 60.6 | 60.9 | 58.12 | 58.42 | 58.42 | -3.23 (-5.24%) | 1,393,670 |
| 15 Sep 2021 | CNY | 59.71 | 64.2 | 59.57 | 61.65 | 61.65 | +1.19 (+1.97%) | 1,584,072 |
| 14 Sep 2021 | CNY | 57.37 | 62.63 | 56.57 | 60.46 | 60.46 | +3.06 (+5.33%) | 2,146,969 |
| 13 Sep 2021 | CNY | 59 | 59.99 | 57.04 | 57.4 | 57.4 | -2.04 (-3.43%) | 1,993,338 |
| 10 Sep 2021 | CNY | 57.59 | 60 | 55.08 | 59.44 | 59.44 | +1.52 (+2.62%) | 2,661,916 |
