| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 109.31 | 110.04 | 106.1 | 106.58 | 106.58 | -4.02 (-3.63%) | 1,123,814 |
| 14 Oct 2021 | CNY | 112.22 | 112.26 | 109.2 | 110.6 | 110.6 | -1.62 (-1.44%) | 767,222 |
| 13 Oct 2021 | CNY | 110.16 | 112.29 | 107.36 | 112.22 | 112.22 | +1.77 (+1.60%) | 1,155,572 |
| 12 Oct 2021 | CNY | 110.86 | 113.71 | 109.33 | 110.45 | 110.45 | -0.3 (-0.27%) | 1,016,296 |
| 11 Oct 2021 | CNY | 114.25 | 114.25 | 110.48 | 110.75 | 110.75 | -3.5 (-3.06%) | 1,108,834 |
| 8 Oct 2021 | CNY | 115.68 | 117.5 | 113.45 | 114.25 | 114.25 | -2.1 (-1.80%) | 1,037,209 |
| 30 Sep 2021 | CNY | 114 | 121 | 113.27 | 116.35 | 116.35 | +4.35 (+3.88%) | 1,733,093 |
| 29 Sep 2021 | CNY | 116 | 116.28 | 112 | 112 | 112 | -3.83 (-3.31%) | 869,610 |
| 28 Sep 2021 | CNY | 115.98 | 117.5 | 113.18 | 115.83 | 115.83 | -0.14 (-0.12%) | 951,984 |
| 27 Sep 2021 | CNY | 116 | 119.29 | 113.5 | 115.97 | 115.97 | -1.13 (-0.96%) | 1,330,638 |
| 24 Sep 2021 | CNY | 120 | 121.46 | 117 | 117.1 | 117.1 | -1.74 (-1.46%) | 974,044 |
| 23 Sep 2021 | CNY | 118.01 | 120.88 | 117.9 | 118.84 | 118.84 | +0.34 (+0.29%) | 1,194,032 |
| 22 Sep 2021 | CNY | 116.49 | 122 | 115.37 | 118.5 | 118.5 | -0.16 (-0.13%) | 1,368,630 |
| 17 Sep 2021 | CNY | 120.3 | 120.82 | 112.36 | 118.66 | 118.66 | -0.52 (-0.44%) | 2,429,857 |
| 16 Sep 2021 | CNY | 123.6 | 126 | 118.18 | 119.18 | 119.18 | -4.53 (-3.66%) | 1,877,076 |
| 15 Sep 2021 | CNY | 128.28 | 128.79 | 123.4 | 123.71 | 123.71 | -5.1 (-3.96%) | 1,634,510 |
| 14 Sep 2021 | CNY | 130.39 | 131.85 | 127.5 | 128.81 | 128.81 | -1.55 (-1.19%) | 1,715,919 |
| 13 Sep 2021 | CNY | 130 | 135.47 | 130 | 130.36 | 130.36 | +2.96 (+2.32%) | 1,902,389 |
| 10 Sep 2021 | CNY | 129.3 | 131.03 | 127.29 | 127.4 | 127.4 | -2.57 (-1.98%) | 1,205,828 |
| 9 Sep 2021 | CNY | 131.32 | 132 | 129.78 | 129.97 | 129.97 | -0.87 (-0.66%) | 845,235 |
| 8 Sep 2021 | CNY | 134 | 134.01 | 130.1 | 130.84 | 130.84 | -3.7 (-2.75%) | 1,420,186 |
| 7 Sep 2021 | CNY | 134.11 | 137.86 | 133.56 | 134.54 | 134.54 | +0.48 (+0.36%) | 1,477,104 |
| 6 Sep 2021 | CNY | 134.8 | 136 | 130.84 | 134.06 | 134.06 | +0.63 (+0.47%) | 1,420,708 |
| 3 Sep 2021 | CNY | 139 | 139 | 133.35 | 133.43 | 133.43 | -6.36 (-4.55%) | 1,779,200 |
| 2 Sep 2021 | CNY | 140.09 | 146.74 | 139.01 | 139.79 | 139.79 | -1.47 (-1.04%) | 2,181,714 |
| 1 Sep 2021 | CNY | 129.42 | 147.17 | 127.48 | 141.26 | 141.26 | +12.06 (+9.33%) | 3,386,663 |
| 31 Aug 2021 | CNY | 136.72 | 137.78 | 127.79 | 129.2 | 129.2 | -8.19 (-5.96%) | 2,520,452 |
| 30 Aug 2021 | CNY | 142.63 | 143.48 | 137 | 137.39 | 137.39 | -4.76 (-3.35%) | 1,620,131 |
| 27 Aug 2021 | CNY | 145.01 | 147.6 | 141.77 | 142.15 | 142.15 | -4.69 (-3.19%) | 1,841,515 |
| 26 Aug 2021 | CNY | 157 | 157 | 146 | 146.84 | 146.84 | -7.21 (-4.68%) | 2,592,221 |
