| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 44.45 | 44.45 | 42.44 | 42.83 | 42.83 | -1.81 (-4.05%) | 1,158,935 |
| 28 Sep 2021 | CNY | 44.39 | 45.14 | 43.91 | 44.64 | 44.64 | +0.23 (+0.52%) | 984,073 |
| 27 Sep 2021 | CNY | 47.35 | 47.5 | 44.3 | 44.41 | 44.41 | -3.29 (-6.90%) | 2,169,541 |
| 24 Sep 2021 | CNY | 50.04 | 51.9 | 47.68 | 47.7 | 47.7 | -2.21 (-4.43%) | 2,045,229 |
| 23 Sep 2021 | CNY | 50.7 | 51.5 | 49.7 | 49.91 | 49.91 | -0.19 (-0.38%) | 1,112,410 |
| 22 Sep 2021 | CNY | 50 | 50.78 | 49.57 | 50.1 | 50.1 | -0.1 (-0.20%) | 1,087,046 |
| 17 Sep 2021 | CNY | 54.46 | 54.46 | 48.03 | 50.2 | 50.2 | -3.27 (-6.12%) | 2,724,405 |
| 16 Sep 2021 | CNY | 54.83 | 56.73 | 53.4 | 53.47 | 53.47 | -1.13 (-2.07%) | 1,861,976 |
| 15 Sep 2021 | CNY | 54.52 | 55.75 | 53.68 | 54.6 | 54.6 | -0.57 (-1.03%) | 1,509,905 |
| 14 Sep 2021 | CNY | 53.53 | 56.58 | 52.5 | 55.17 | 55.17 | +1.24 (+2.30%) | 2,327,414 |
| 13 Sep 2021 | CNY | 55.3 | 56.16 | 53.55 | 53.93 | 53.93 | -1.07 (-1.95%) | 1,515,893 |
| 10 Sep 2021 | CNY | 54.29 | 56.5 | 54.11 | 55 | 55 | +0.86 (+1.59%) | 1,776,826 |
| 9 Sep 2021 | CNY | 54.85 | 55.69 | 53.44 | 54.14 | 54.14 | -0.74 (-1.35%) | 1,481,715 |
| 8 Sep 2021 | CNY | 56.9 | 57.52 | 54.7 | 54.88 | 54.88 | -2.06 (-3.62%) | 1,762,348 |
| 7 Sep 2021 | CNY | 55.8 | 57.99 | 55.17 | 56.94 | 56.94 | +1.48 (+2.67%) | 1,752,099 |
| 6 Sep 2021 | CNY | 57.79 | 57.79 | 53.68 | 55.46 | 55.46 | -1.49 (-2.62%) | 2,510,559 |
| 3 Sep 2021 | CNY | 59.89 | 61.87 | 56 | 56.95 | 56.95 | -3.17 (-5.27%) | 2,697,632 |
| 2 Sep 2021 | CNY | 55.82 | 62.16 | 55.8 | 60.12 | 60.12 | +3.12 (+5.47%) | 3,744,686 |
| 1 Sep 2021 | CNY | 62.08 | 65.08 | 56.68 | 57 | 57 | -5.99 (-9.51%) | 4,047,694 |
| 31 Aug 2021 | CNY | 62.9 | 64.38 | 60.8 | 62.99 | 62.99 | -0.34 (-0.54%) | 2,897,708 |
| 30 Aug 2021 | CNY | 61.99 | 66 | 61.5 | 63.33 | 63.33 | +1.69 (+2.74%) | 3,632,288 |
| 27 Aug 2021 | CNY | 58.48 | 63 | 57 | 61.64 | 61.64 | +3.51 (+6.04%) | 3,642,171 |
| 26 Aug 2021 | CNY | 58 | 60.5 | 57.11 | 58.13 | 58.13 | -0.51 (-0.87%) | 2,688,647 |
| 25 Aug 2021 | CNY | 58.25 | 59.5 | 57.62 | 58.64 | 58.64 | +0.44 (+0.76%) | 2,697,334 |
| 24 Aug 2021 | CNY | 57.56 | 61.64 | 57.1 | 58.2 | 58.2 | +0.07 (+0.12%) | 3,035,563 |
| 23 Aug 2021 | CNY | 55.4 | 58.94 | 55.09 | 58.13 | 58.13 | +1.46 (+2.58%) | 3,549,902 |
| 20 Aug 2021 | CNY | 55.4 | 57.48 | 55.05 | 56.67 | 56.67 | +1.41 (+2.55%) | 3,365,695 |
| 19 Aug 2021 | CNY | 55.28 | 56.35 | 53.08 | 55.26 | 55.26 | +0.14 (+0.25%) | 2,592,534 |
| 18 Aug 2021 | CNY | 56.68 | 57.53 | 54.43 | 55.12 | 55.12 | -1.23 (-2.18%) | 3,605,132 |
| 17 Aug 2021 | CNY | 64 | 64.29 | 55.09 | 56.35 | 56.35 | -10.33 (-15.49%) | 6,203,382 |
