| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2021 | CNY | 45.61 | 48.84 | 45.05 | 47.5 | 47.5 | +2.7 (+6.03%) | 3,602,293 |
| 15 Oct 2021 | CNY | 45.21 | 45.99 | 43.29 | 44.8 | 44.8 | -0.78 (-1.71%) | 3,044,470 |
| 14 Oct 2021 | CNY | 45.37 | 47.2 | 43.19 | 45.58 | 45.58 | +0.11 (+0.24%) | 5,284,168 |
| 13 Oct 2021 | CNY | 45.64 | 46.42 | 44.3 | 45.47 | 45.47 | -0.02 (-0.04%) | 4,769,167 |
| 12 Oct 2021 | CNY | 51.45 | 51.5 | 43.3 | 45.49 | 45.49 | -4.91 (-9.74%) | 6,790,226 |
| 11 Oct 2021 | CNY | 49.79 | 51.29 | 48.3 | 50.4 | 50.4 | +1.24 (+2.52%) | 2,482,374 |
| 8 Oct 2021 | CNY | 53.71 | 53.8 | 48.63 | 49.16 | 49.16 | -4.02 (-7.56%) | 4,582,541 |
| 30 Sep 2021 | CNY | 50.25 | 54.5 | 49.99 | 53.18 | 53.18 | +3.96 (+8.05%) | 4,201,246 |
| 29 Sep 2021 | CNY | 55.39 | 56.29 | 48.89 | 49.22 | 49.22 | -6.88 (-12.26%) | 5,462,196 |
| 28 Sep 2021 | CNY | 56.09 | 58.41 | 55.2 | 56.1 | 56.1 | -0.31 (-0.55%) | 4,321,684 |
| 27 Sep 2021 | CNY | 58.89 | 59.58 | 55.51 | 56.41 | 56.41 | -1.59 (-2.74%) | 4,413,364 |
| 24 Sep 2021 | CNY | 62.5 | 62.5 | 57.82 | 58 | 58 | -5.36 (-8.46%) | 5,735,921 |
| 23 Sep 2021 | CNY | 69.77 | 69.82 | 59.75 | 63.36 | 63.36 | -4.64 (-6.82%) | 7,471,986 |
| 22 Sep 2021 | CNY | 67.83 | 71.28 | 63.32 | 68 | 68 | +1.8 (+2.72%) | 5,079,260 |
| 17 Sep 2021 | CNY | 64.33 | 70.68 | 61.45 | 66.2 | 66.2 | +3.83 (+6.14%) | 7,569,480 |
| 16 Sep 2021 | CNY | 61.57 | 65.1 | 61 | 62.37 | 62.37 | +3.38 (+5.73%) | 8,565,336 |
| 15 Sep 2021 | CNY | 53.36 | 59.95 | 52.89 | 58.99 | 58.99 | +5.56 (+10.41%) | 7,102,586 |
| 14 Sep 2021 | CNY | 57.58 | 57.98 | 52 | 53.43 | 53.43 | -4.09 (-7.11%) | 6,673,019 |
| 13 Sep 2021 | CNY | 52 | 58.79 | 51.51 | 57.52 | 57.52 | +5.52 (+10.62%) | 7,260,003 |
| 10 Sep 2021 | CNY | 54.02 | 54.75 | 49.5 | 52 | 52 | -2.3 (-4.24%) | 3,922,934 |
| 9 Sep 2021 | CNY | 53.34 | 55.48 | 51.97 | 54.3 | 54.3 | +1.13 (+2.13%) | 4,118,084 |
| 8 Sep 2021 | CNY | 55.69 | 56.5 | 52.5 | 53.17 | 53.17 | -2.6 (-4.66%) | 4,398,539 |
| 7 Sep 2021 | CNY | 56.04 | 57.5 | 55.21 | 55.77 | 55.77 | -1.19 (-2.09%) | 3,491,196 |
| 6 Sep 2021 | CNY | 58.24 | 60.54 | 56.18 | 56.96 | 56.96 | -1.28 (-2.20%) | 4,014,214 |
| 3 Sep 2021 | CNY | 59.64 | 62.9 | 57.48 | 58.24 | 58.24 | -0.58 (-0.99%) | 5,685,369 |
| 2 Sep 2021 | CNY | 51.52 | 60.11 | 51.52 | 58.82 | 58.82 | +6.61 (+12.66%) | 6,633,983 |
| 1 Sep 2021 | CNY | 56.18 | 56.36 | 50.51 | 52.21 | 52.21 | -4.07 (-7.23%) | 4,806,547 |
| 31 Aug 2021 | CNY | 57.4 | 58.9 | 54.81 | 56.28 | 56.28 | -1.16 (-2.02%) | 3,151,681 |
| 30 Aug 2021 | CNY | 50.86 | 58.31 | 50.86 | 57.44 | 57.44 | +5.83 (+11.30%) | 5,063,666 |
| 27 Aug 2021 | CNY | 52 | 52.47 | 49.2 | 51.61 | 51.61 | +0.26 (+0.51%) | 3,065,906 |
