| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2021 | CNY | 53.61 | 54.5 | 52.01 | 52.09 | 52.09 | -2.18 (-4.02%) | 5,380,376 |
| 27 Oct 2021 | CNY | 55.28 | 55.43 | 52.8 | 54.27 | 54.27 | -0.05 (-0.09%) | 5,954,288 |
| 26 Oct 2021 | CNY | 57.2 | 58.75 | 54.32 | 54.32 | 54.32 | -3.18 (-5.53%) | 8,917,299 |
| 25 Oct 2021 | CNY | 54.8 | 58.23 | 54.03 | 57.5 | 57.5 | +2.5 (+4.55%) | 9,609,147 |
| 22 Oct 2021 | CNY | 52.74 | 55.28 | 51.88 | 55 | 55 | +2.22 (+4.21%) | 8,345,375 |
| 21 Oct 2021 | CNY | 54.22 | 55.2 | 51.94 | 52.78 | 52.78 | -1.73 (-3.17%) | 9,563,741 |
| 20 Oct 2021 | CNY | 54.31 | 55.5 | 54.01 | 54.51 | 54.51 | -0.14 (-0.26%) | 9,869,861 |
| 19 Oct 2021 | CNY | 53.66 | 55.35 | 53 | 54.65 | 54.65 | +0.52 (+0.96%) | 10,960,256 |
| 18 Oct 2021 | CNY | 53.25 | 54.79 | 52.51 | 54.13 | 54.13 | +2.12 (+4.08%) | 20,192,764 |
| 15 Oct 2021 | CNY | 48.6 | 54.89 | 48.59 | 52.01 | 52.01 | +3.98 (+8.29%) | 21,777,337 |
| 14 Oct 2021 | CNY | 48 | 49.47 | 46.91 | 48.03 | 48.03 | +0.15 (+0.31%) | 4,563,686 |
| 13 Oct 2021 | CNY | 46.02 | 48.28 | 46.02 | 47.88 | 47.88 | +1.88 (+4.09%) | 4,565,583 |
| 12 Oct 2021 | CNY | 47.01 | 47.32 | 44.96 | 46 | 46 | -1.31 (-2.77%) | 8,651,714 |
| 11 Oct 2021 | CNY | 49.41 | 49.41 | 47.1 | 47.31 | 47.31 | -1.69 (-3.45%) | 7,019,567 |
| 8 Oct 2021 | CNY | 51 | 51.5 | 48.99 | 49 | 49 | -1.7 (-3.35%) | 5,691,264 |
| 30 Sep 2021 | CNY | 47.48 | 51.6 | 47.3 | 50.7 | 50.7 | +3.18 (+6.69%) | 8,801,169 |
| 29 Sep 2021 | CNY | 48.15 | 49.58 | 46.5 | 47.52 | 47.52 | -1.78 (-3.61%) | 8,332,140 |
| 28 Sep 2021 | CNY | 49.74 | 50.9 | 48.88 | 49.3 | 49.3 | -0.65 (-1.30%) | 7,015,672 |
| 27 Sep 2021 | CNY | 50.8 | 51 | 47.72 | 49.95 | 49.95 | +0.15 (+0.30%) | 9,122,127 |
| 24 Sep 2021 | CNY | 50.99 | 51.44 | 49.52 | 49.8 | 49.8 | -0.59 (-1.17%) | 7,088,350 |
| 23 Sep 2021 | CNY | 48.13 | 51.88 | 47.77 | 50.39 | 50.39 | +2.33 (+4.85%) | 15,728,041 |
| 22 Sep 2021 | CNY | 46.29 | 49.8 | 46.19 | 48.06 | 48.06 | +0.88 (+1.87%) | 11,311,923 |
| 17 Sep 2021 | CNY | 47.47 | 48.74 | 45.9 | 47.18 | 47.18 | -0.3 (-0.63%) | 12,499,550 |
| 16 Sep 2021 | CNY | 50.6 | 50.6 | 47.38 | 47.48 | 47.48 | -3 (-5.94%) | 13,717,154 |
| 15 Sep 2021 | CNY | 52.3 | 53.08 | 49.9 | 50.48 | 50.48 | -2.13 (-4.05%) | 14,807,092 |
| 14 Sep 2021 | CNY | 50.84 | 53.77 | 50.51 | 52.61 | 52.61 | +1.11 (+2.16%) | 19,551,300 |
| 13 Sep 2021 | CNY | 51.2 | 53.21 | 50.25 | 51.5 | 51.5 | -0.04 (-0.08%) | 17,505,252 |
| 10 Sep 2021 | CNY | 52.8 | 53.42 | 49.8 | 51.54 | 51.54 | -1.65 (-3.10%) | 28,973,525 |
| 9 Sep 2021 | CNY | 52.8 | 54.46 | 50.33 | 53.19 | 53.19 | +1.19 (+2.29%) | 30,984,535 |
| 8 Sep 2021 | CNY | 57.6 | 58.27 | 51.81 | 52 | 52 | -5.5 (-9.57%) | 51,808,252 |
