| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 55.8 | 57.27 | 55.61 | 55.7 | 55.7 | -0.5 (-0.89%) | 259,084 |
| 14 Oct 2021 | CNY | 54.04 | 57.27 | 54.02 | 56.2 | 56.2 | +1.62 (+2.97%) | 305,927 |
| 13 Oct 2021 | CNY | 54.04 | 54.8 | 53.21 | 54.58 | 54.58 | +0.6 (+1.11%) | 124,261 |
| 12 Oct 2021 | CNY | 54.05 | 54.82 | 53.15 | 53.98 | 53.98 | -0.65 (-1.19%) | 147,670 |
| 11 Oct 2021 | CNY | 54.51 | 55.32 | 54 | 54.63 | 54.63 | 0.0 (0.0%) | 163,847 |
| 8 Oct 2021 | CNY | 53.85 | 55.65 | 53.85 | 54.63 | 54.63 | +0.95 (+1.77%) | 208,918 |
| 30 Sep 2021 | CNY | 54.37 | 54.37 | 52 | 53.68 | 53.68 | -0.62 (-1.14%) | 388,321 |
| 29 Sep 2021 | CNY | 55.8 | 56.32 | 54.23 | 54.3 | 54.3 | -2.09 (-3.71%) | 188,328 |
| 28 Sep 2021 | CNY | 57.03 | 57.39 | 56.26 | 56.39 | 56.39 | -0.64 (-1.12%) | 167,317 |
| 27 Sep 2021 | CNY | 57.1 | 58.1 | 56.5 | 57.03 | 57.03 | +0.02 (+0.04%) | 171,970 |
| 24 Sep 2021 | CNY | 57.5 | 57.73 | 56.8 | 57.01 | 57.01 | -0.49 (-0.85%) | 182,730 |
| 23 Sep 2021 | CNY | 56.4 | 57.6 | 56.35 | 57.5 | 57.5 | +1.1 (+1.95%) | 180,979 |
| 22 Sep 2021 | CNY | 56.5 | 57.5 | 56.12 | 56.4 | 56.4 | -1.18 (-2.05%) | 218,077 |
| 17 Sep 2021 | CNY | 57.8 | 57.94 | 56.11 | 57.58 | 57.58 | +0.5 (+0.88%) | 260,199 |
| 16 Sep 2021 | CNY | 58.1 | 58.6 | 57 | 57.08 | 57.08 | -1.28 (-2.19%) | 250,706 |
| 15 Sep 2021 | CNY | 59.6 | 59.6 | 58.31 | 58.36 | 58.36 | -1.24 (-2.08%) | 266,841 |
| 14 Sep 2021 | CNY | 60.39 | 61.18 | 59.36 | 59.6 | 59.6 | -1.14 (-1.88%) | 368,164 |
| 13 Sep 2021 | CNY | 61.01 | 61.79 | 60.4 | 60.74 | 60.74 | -0.76 (-1.24%) | 202,539 |
| 10 Sep 2021 | CNY | 62.45 | 62.45 | 61.42 | 61.5 | 61.5 | -0.6 (-0.97%) | 252,177 |
| 9 Sep 2021 | CNY | 62.08 | 62.56 | 61.71 | 62.1 | 62.1 | -0.27 (-0.43%) | 178,825 |
| 8 Sep 2021 | CNY | 63.07 | 63.2 | 62.12 | 62.37 | 62.37 | -0.25 (-0.40%) | 247,501 |
| 7 Sep 2021 | CNY | 61.7 | 65.44 | 61.7 | 62.62 | 62.62 | +0.89 (+1.44%) | 378,450 |
| 6 Sep 2021 | CNY | 61.81 | 62.29 | 61.3 | 61.73 | 61.73 | +0.39 (+0.64%) | 243,659 |
| 3 Sep 2021 | CNY | 61.86 | 62.1 | 61.1 | 61.34 | 61.34 | -0.32 (-0.52%) | 280,466 |
| 2 Sep 2021 | CNY | 62.02 | 62.35 | 60.01 | 61.66 | 61.66 | -1.41 (-2.24%) | 493,099 |
| 1 Sep 2021 | CNY | 60.16 | 67.17 | 58.87 | 63.07 | 63.07 | +3.39 (+5.68%) | 812,046 |
| 31 Aug 2021 | CNY | 59.99 | 60.4 | 59.1 | 59.68 | 59.68 | -0.31 (-0.52%) | 286,833 |
| 30 Aug 2021 | CNY | 62.05 | 62.38 | 59.61 | 59.99 | 59.99 | -2.01 (-3.24%) | 688,555 |
| 27 Aug 2021 | CNY | 62.03 | 62.44 | 61.33 | 62 | 62 | -0.32 (-0.51%) | 375,089 |
| 26 Aug 2021 | CNY | 62.3 | 63.56 | 62.08 | 62.32 | 62.32 | +0.12 (+0.19%) | 607,612 |
