| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 48.18 | 48.19 | 47.33 | 47.58 | 47.58 | -0.84 (-1.73%) | 193,017 |
| 14 Oct 2021 | CNY | 48.2 | 48.77 | 47.93 | 48.42 | 48.42 | +0.39 (+0.81%) | 134,419 |
| 13 Oct 2021 | CNY | 47.9 | 48.76 | 47.43 | 48.03 | 48.03 | -0.16 (-0.33%) | 188,137 |
| 12 Oct 2021 | CNY | 49.04 | 49.04 | 47.35 | 48.19 | 48.19 | -0.84 (-1.71%) | 182,703 |
| 11 Oct 2021 | CNY | 48.99 | 49.53 | 48.34 | 49.03 | 49.03 | +0.21 (+0.43%) | 222,413 |
| 8 Oct 2021 | CNY | 48.47 | 49.85 | 48.18 | 48.82 | 48.82 | +0.91 (+1.90%) | 273,075 |
| 30 Sep 2021 | CNY | 47.8 | 48.5 | 47.33 | 47.91 | 47.91 | +0.31 (+0.65%) | 227,069 |
| 29 Sep 2021 | CNY | 50.3 | 50.3 | 47.53 | 47.6 | 47.6 | -2.82 (-5.59%) | 624,924 |
| 28 Sep 2021 | CNY | 51.5 | 51.81 | 50.41 | 50.42 | 50.42 | -1.67 (-3.21%) | 417,128 |
| 27 Sep 2021 | CNY | 54.5 | 54.5 | 51.18 | 52.09 | 52.09 | -0.62 (-1.18%) | 346,029 |
| 24 Sep 2021 | CNY | 52.98 | 55.99 | 52.61 | 52.71 | 52.71 | +1.12 (+2.17%) | 515,337 |
| 23 Sep 2021 | CNY | 52.15 | 52.58 | 51.56 | 51.59 | 51.59 | -0.19 (-0.37%) | 169,337 |
| 22 Sep 2021 | CNY | 51.31 | 52.15 | 51.1 | 51.78 | 51.78 | -0.2 (-0.38%) | 206,804 |
| 17 Sep 2021 | CNY | 52.2 | 52.79 | 51.51 | 51.98 | 51.98 | -0.52 (-0.99%) | 311,986 |
| 16 Sep 2021 | CNY | 54.58 | 54.58 | 52.39 | 52.5 | 52.5 | -1.62 (-2.99%) | 327,819 |
| 15 Sep 2021 | CNY | 55.11 | 55.2 | 53.77 | 54.12 | 54.12 | -0.98 (-1.78%) | 293,031 |
| 14 Sep 2021 | CNY | 54.42 | 55.95 | 54.42 | 55.1 | 55.1 | +0.52 (+0.95%) | 268,296 |
| 13 Sep 2021 | CNY | 54.67 | 55.44 | 53.95 | 54.58 | 54.58 | +0.35 (+0.65%) | 238,367 |
| 10 Sep 2021 | CNY | 56.25 | 56.61 | 54 | 54.23 | 54.23 | -2.15 (-3.81%) | 610,194 |
| 9 Sep 2021 | CNY | 55.26 | 58.68 | 54.8 | 56.38 | 56.38 | +0.5 (+0.89%) | 608,311 |
| 8 Sep 2021 | CNY | 55.55 | 56.2 | 55.01 | 55.88 | 55.88 | +0.32 (+0.58%) | 318,970 |
| 7 Sep 2021 | CNY | 55.65 | 55.7 | 54.9 | 55.56 | 55.56 | +0.49 (+0.89%) | 269,611 |
| 6 Sep 2021 | CNY | 56.44 | 56.69 | 54.75 | 55.07 | 55.07 | -0.12 (-0.22%) | 293,397 |
| 3 Sep 2021 | CNY | 53.98 | 55.99 | 53.98 | 55.19 | 55.19 | +1.59 (+2.97%) | 291,047 |
| 2 Sep 2021 | CNY | 55.34 | 55.35 | 53.33 | 53.6 | 53.6 | -1.11 (-2.03%) | 254,193 |
| 1 Sep 2021 | CNY | 55.38 | 56.15 | 54.46 | 54.71 | 54.71 | -0.31 (-0.56%) | 331,664 |
| 31 Aug 2021 | CNY | 54.28 | 56.55 | 54.28 | 55.02 | 55.02 | -0.03 (-0.05%) | 379,734 |
| 30 Aug 2021 | CNY | 54.92 | 55.3 | 53.75 | 55.05 | 55.05 | +0.83 (+1.53%) | 362,101 |
| 27 Aug 2021 | CNY | 55.01 | 55.24 | 53.46 | 54.22 | 54.22 | -0.19 (-0.35%) | 414,887 |
| 26 Aug 2021 | CNY | 57.17 | 57.5 | 54.06 | 54.41 | 54.41 | -2.47 (-4.34%) | 519,584 |
