| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2021 | CNY | 62.3 | 62.75 | 60.78 | 61.12 | 61.12 | -1.38 (-2.21%) | 213,973 |
| 11 Oct 2021 | CNY | 63.38 | 63.88 | 62.07 | 62.5 | 62.5 | -0.86 (-1.36%) | 222,397 |
| 8 Oct 2021 | CNY | 63.6 | 64.48 | 63.21 | 63.36 | 63.36 | -0.35 (-0.55%) | 201,436 |
| 30 Sep 2021 | CNY | 65 | 65 | 63.49 | 63.71 | 63.71 | -0.66 (-1.03%) | 168,943 |
| 29 Sep 2021 | CNY | 66.11 | 68.15 | 64.3 | 64.37 | 64.37 | -2.59 (-3.87%) | 236,219 |
| 28 Sep 2021 | CNY | 66.89 | 68.35 | 66.1 | 66.96 | 66.96 | -0.67 (-0.99%) | 314,123 |
| 27 Sep 2021 | CNY | 64.22 | 68.7 | 63.93 | 67.63 | 67.63 | +3.79 (+5.94%) | 744,767 |
| 24 Sep 2021 | CNY | 63.49 | 64.46 | 62.51 | 63.84 | 63.84 | +1.33 (+2.13%) | 187,278 |
| 23 Sep 2021 | CNY | 62.58 | 63.49 | 62.1 | 62.51 | 62.51 | +0.25 (+0.40%) | 165,044 |
| 22 Sep 2021 | CNY | 63.21 | 64 | 62.02 | 62.26 | 62.26 | -0.95 (-1.50%) | 121,680 |
| 17 Sep 2021 | CNY | 62.33 | 64.43 | 61.65 | 63.21 | 63.21 | +0.75 (+1.20%) | 218,103 |
| 16 Sep 2021 | CNY | 62.98 | 63.45 | 62.45 | 62.46 | 62.46 | -0.44 (-0.70%) | 152,954 |
| 15 Sep 2021 | CNY | 64.39 | 64.39 | 62.68 | 62.9 | 62.9 | -1.96 (-3.02%) | 267,673 |
| 14 Sep 2021 | CNY | 63.9 | 65.47 | 63.2 | 64.86 | 64.86 | +1.35 (+2.13%) | 263,608 |
| 13 Sep 2021 | CNY | 63.12 | 64.58 | 63.05 | 63.51 | 63.51 | +0.4 (+0.63%) | 153,047 |
| 10 Sep 2021 | CNY | 63.3 | 63.63 | 62.25 | 63.11 | 63.11 | -0.18 (-0.28%) | 165,689 |
| 9 Sep 2021 | CNY | 62.8 | 63.7 | 62.78 | 63.29 | 63.29 | +0.49 (+0.78%) | 152,991 |
| 8 Sep 2021 | CNY | 63.99 | 64.5 | 62.76 | 62.8 | 62.8 | -1.63 (-2.53%) | 282,795 |
| 7 Sep 2021 | CNY | 65.41 | 65.41 | 63.53 | 64.43 | 64.43 | -0.4 (-0.62%) | 257,382 |
| 6 Sep 2021 | CNY | 62.48 | 65.65 | 62.04 | 64.83 | 64.83 | +2.57 (+4.13%) | 415,511 |
| 3 Sep 2021 | CNY | 61.6 | 63 | 61.5 | 62.26 | 62.26 | +0.26 (+0.42%) | 236,812 |
| 2 Sep 2021 | CNY | 63.45 | 63.45 | 61.96 | 62 | 62 | -1.02 (-1.62%) | 337,669 |
| 1 Sep 2021 | CNY | 62.11 | 63.45 | 61.61 | 63.02 | 63.02 | +0.97 (+1.56%) | 245,211 |
| 31 Aug 2021 | CNY | 62.91 | 63.99 | 61.68 | 62.05 | 62.05 | -0.84 (-1.34%) | 315,156 |
| 30 Aug 2021 | CNY | 68.98 | 68.98 | 62.26 | 62.89 | 62.89 | -6.15 (-8.91%) | 857,445 |
| 27 Aug 2021 | CNY | 68.5 | 71.49 | 68.5 | 69.04 | 69.04 | +0.68 (+0.99%) | 433,175 |
| 26 Aug 2021 | CNY | 69.93 | 70.27 | 67.91 | 68.36 | 68.36 | -1.53 (-2.19%) | 454,613 |
| 25 Aug 2021 | CNY | 70.56 | 70.98 | 69.71 | 69.89 | 69.89 | -0.33 (-0.47%) | 299,008 |
| 24 Aug 2021 | CNY | 70.32 | 70.88 | 70.03 | 70.22 | 70.22 | -0.66 (-0.93%) | 354,047 |
| 23 Aug 2021 | CNY | 71.2 | 71.43 | 69.52 | 70.88 | 70.88 | -0.32 (-0.45%) | 366,763 |
