| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 47 | 48.07 | 44 | 44.52 | 44.52 | -2.93 (-6.17%) | 915,732 |
| 8 Oct 2021 | CNY | 47.89 | 50.5 | 46.74 | 47.45 | 47.45 | -0.42 (-0.88%) | 408,322 |
| 30 Sep 2021 | CNY | 45.9 | 48.46 | 45.22 | 47.87 | 47.87 | +1.88 (+4.09%) | 648,890 |
| 29 Sep 2021 | CNY | 48.33 | 49.8 | 44.45 | 45.99 | 45.99 | -3.11 (-6.33%) | 1,521,258 |
| 28 Sep 2021 | CNY | 49.05 | 50.75 | 48.5 | 49.1 | 49.1 | -0.85 (-1.70%) | 569,631 |
| 27 Sep 2021 | CNY | 53.59 | 53.59 | 48.19 | 49.95 | 49.95 | -3.05 (-5.75%) | 1,230,543 |
| 24 Sep 2021 | CNY | 53.6 | 54.25 | 52.1 | 53 | 53 | -1.1 (-2.03%) | 612,369 |
| 23 Sep 2021 | CNY | 55.3 | 55.3 | 53.21 | 54.1 | 54.1 | -0.72 (-1.31%) | 576,645 |
| 22 Sep 2021 | CNY | 51.02 | 55.56 | 51.01 | 54.82 | 54.82 | +1.62 (+3.05%) | 1,102,379 |
| 17 Sep 2021 | CNY | 53.31 | 53.31 | 50.52 | 53.2 | 53.2 | +0.68 (+1.29%) | 889,268 |
| 16 Sep 2021 | CNY | 52.1 | 52.82 | 51.52 | 52.52 | 52.52 | -0.08 (-0.15%) | 613,613 |
| 15 Sep 2021 | CNY | 53.53 | 53.53 | 51.5 | 52.6 | 52.6 | -0.9 (-1.68%) | 653,677 |
| 14 Sep 2021 | CNY | 53.19 | 54.47 | 51.9 | 53.5 | 53.5 | +0.45 (+0.85%) | 624,749 |
| 13 Sep 2021 | CNY | 53.01 | 53.52 | 51.3 | 53.05 | 53.05 | -0.95 (-1.76%) | 879,017 |
| 10 Sep 2021 | CNY | 53.5 | 54.99 | 52 | 54 | 54 | -0.3 (-0.55%) | 695,704 |
| 9 Sep 2021 | CNY | 54.2 | 54.92 | 52 | 54.3 | 54.3 | -0.05 (-0.09%) | 860,804 |
| 8 Sep 2021 | CNY | 54 | 57.19 | 52.56 | 54.35 | 54.35 | +0.08 (+0.15%) | 1,094,075 |
| 7 Sep 2021 | CNY | 51 | 55.55 | 50 | 54.27 | 54.27 | +2.82 (+5.48%) | 1,170,287 |
| 6 Sep 2021 | CNY | 51.86 | 53.99 | 50.7 | 51.45 | 51.45 | -0.55 (-1.06%) | 1,045,996 |
| 3 Sep 2021 | CNY | 51 | 52 | 48.71 | 52 | 52 | +0.59 (+1.15%) | 1,499,179 |
| 2 Sep 2021 | CNY | 50.13 | 52.39 | 50 | 51.41 | 51.41 | +0.51 (+1.00%) | 953,821 |
| 1 Sep 2021 | CNY | 50.01 | 54.53 | 49.18 | 50.9 | 50.9 | +0.12 (+0.24%) | 2,113,475 |
| 31 Aug 2021 | CNY | 50.2 | 51.88 | 49.88 | 50.78 | 50.78 | -1.13 (-2.18%) | 1,915,676 |
| 30 Aug 2021 | CNY | 44.6 | 52.52 | 42.62 | 51.91 | 51.91 | +7.31 (+16.39%) | 3,743,564 |
| 27 Aug 2021 | CNY | 43.88 | 45.13 | 43.5 | 44.6 | 44.6 | +0.15 (+0.34%) | 805,808 |
| 26 Aug 2021 | CNY | 43.91 | 46.86 | 43.76 | 44.45 | 44.45 | +0.21 (+0.47%) | 1,296,850 |
| 25 Aug 2021 | CNY | 45.08 | 45.5 | 43.5 | 44.24 | 44.24 | -0.84 (-1.86%) | 1,392,642 |
| 24 Aug 2021 | CNY | 43.2 | 45.54 | 42.31 | 45.08 | 45.08 | +2.21 (+5.16%) | 1,282,354 |
| 23 Aug 2021 | CNY | 41.5 | 43 | 41.23 | 42.87 | 42.87 | +1.31 (+3.15%) | 1,027,880 |
| 20 Aug 2021 | CNY | 42.34 | 42.34 | 39.77 | 41.56 | 41.56 | -0.54 (-1.28%) | 1,281,981 |
