| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 56.9929 | 57.5571 | 56.7571 | 56.9714 | 56.9714 | -0.021 (-0.04%) | 104,045 |
| 14 Oct 2021 | CNY | 56.6857 | 57.4143 | 56.5714 | 56.9929 | 56.9929 | +0.057 (+0.10%) | 153,035 |
| 13 Oct 2021 | CNY | 55.9143 | 58.2643 | 55.9143 | 56.9357 | 56.9357 | +0.579 (+1.03%) | 246,241 |
| 12 Oct 2021 | CNY | 57.2143 | 57.7143 | 55.7357 | 56.3571 | 56.3571 | -1.343 (-2.33%) | 243,714 |
| 11 Oct 2021 | CNY | 58.0714 | 58.1643 | 56.8571 | 57.7 | 57.7 | +0.264 (+0.46%) | 192,556 |
| 8 Oct 2021 | CNY | 57.1 | 57.8786 | 56.4643 | 57.4357 | 57.4357 | +0.514 (+0.90%) | 196,228 |
| 30 Sep 2021 | CNY | 57.3143 | 57.4214 | 56.3357 | 56.9214 | 56.9214 | -0.414 (-0.72%) | 313,420 |
| 29 Sep 2021 | CNY | 57.3571 | 58.6286 | 56.6929 | 57.3357 | 57.3357 | -0.193 (-0.34%) | 268,032 |
| 28 Sep 2021 | CNY | 59.2857 | 59.2857 | 57.2 | 57.5286 | 57.5286 | -2.471 (-4.12%) | 471,114 |
| 27 Sep 2021 | CNY | 62.5 | 63.7143 | 59.2857 | 60 | 60 | -1.479 (-2.41%) | 695,765 |
| 24 Sep 2021 | CNY | 60.7143 | 64.2571 | 60.7143 | 61.4786 | 61.4786 | +0.222 (+0.36%) | 806,078 |
| 23 Sep 2021 | CNY | 57.4571 | 62.7214 | 57.2214 | 61.2571 | 61.2571 | +3.986 (+6.96%) | 751,010 |
| 22 Sep 2021 | CNY | 58.4214 | 58.8143 | 57.1643 | 57.2714 | 57.2714 | -0.65 (-1.12%) | 180,671 |
| 17 Sep 2021 | CNY | 60.1857 | 60.1929 | 57.7714 | 57.9214 | 57.9214 | -1.657 (-2.78%) | 254,608 |
| 16 Sep 2021 | CNY | 60.0429 | 60.4929 | 59.1429 | 59.5786 | 59.5786 | -0.279 (-0.47%) | 211,226 |
| 15 Sep 2021 | CNY | 60.4 | 61.1571 | 59.3571 | 59.8571 | 59.8571 | -0.65 (-1.07%) | 256,468 |
| 14 Sep 2021 | CNY | 60.8571 | 62.75 | 60.3929 | 60.5071 | 60.5071 | +0.1 (+0.17%) | 334,143 |
| 13 Sep 2021 | CNY | 64.7571 | 64.7571 | 60 | 60.4071 | 60.4071 | -4.372 (-6.75%) | 706,704 |
| 10 Sep 2021 | CNY | 65.5714 | 66.4357 | 63.6286 | 64.7786 | 64.7786 | -0.793 (-1.21%) | 367,710 |
| 9 Sep 2021 | CNY | 62.9214 | 66.3429 | 62.5714 | 65.5714 | 65.5714 | +2.657 (+4.22%) | 543,396 |
| 8 Sep 2021 | CNY | 62.9286 | 63.9357 | 62.5 | 62.9143 | 62.9143 | -0.443 (-0.70%) | 264,041 |
| 7 Sep 2021 | CNY | 62.7643 | 64.5214 | 62.7643 | 63.3571 | 63.3571 | +0.379 (+0.60%) | 371,907 |
| 6 Sep 2021 | CNY | 62.2214 | 63.5143 | 61.4214 | 62.9786 | 62.9786 | +0.757 (+1.22%) | 278,769 |
| 3 Sep 2021 | CNY | 62.1286 | 64.3643 | 61.4857 | 62.2214 | 62.2214 | +0.164 (+0.26%) | 512,136 |
| 2 Sep 2021 | CNY | 62.5071 | 63.9143 | 61.8286 | 62.0571 | 62.0571 | -2.214 (-3.45%) | 574,403 |
| 1 Sep 2021 | CNY | 66.2714 | 66.2714 | 63.2 | 64.2714 | 64.2714 | -1.421 (-2.16%) | 454,853 |
| 31 Aug 2021 | CNY | 67.4714 | 68.9214 | 65.3357 | 65.6929 | 65.6929 | -2.564 (-3.76%) | 646,224 |
| 30 Aug 2021 | CNY | 71.2429 | 74.6857 | 66.8571 | 68.2571 | 68.2571 | -1.364 (-1.96%) | 1,020,887 |
| 27 Aug 2021 | CNY | 65.1429 | 71.7857 | 64.4214 | 69.6214 | 69.6214 | +4.457 (+6.84%) | 1,205,563 |
| 26 Aug 2021 | CNY | 68.1 | 68.1 | 64.9857 | 65.1643 | 65.1643 | -1.393 (-2.09%) | 361,404 |
