| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2021 | CNY | 71.91 | 77.43 | 71.54 | 75.41 | 75.41 | +3.76 (+5.25%) | 1,626,648 |
| 21 Oct 2021 | CNY | 76 | 76 | 69.7 | 71.65 | 71.65 | -3.55 (-4.72%) | 2,334,282 |
| 20 Oct 2021 | CNY | 75.04 | 75.7 | 73.55 | 75.2 | 75.2 | +0.16 (+0.21%) | 764,736 |
| 19 Oct 2021 | CNY | 74.52 | 76.3 | 74.52 | 75.04 | 75.04 | +0.52 (+0.70%) | 815,217 |
| 18 Oct 2021 | CNY | 77.8 | 78.77 | 73.67 | 74.52 | 74.52 | -3.14 (-4.04%) | 924,709 |
| 15 Oct 2021 | CNY | 76.98 | 78.94 | 74.5 | 77.66 | 77.66 | +1.41 (+1.85%) | 905,655 |
| 14 Oct 2021 | CNY | 75.07 | 76.98 | 74.14 | 76.25 | 76.25 | +1.19 (+1.59%) | 461,200 |
| 13 Oct 2021 | CNY | 74.49 | 75.55 | 73.2 | 75.06 | 75.06 | +0.56 (+0.75%) | 824,989 |
| 12 Oct 2021 | CNY | 77.45 | 78.2 | 73.82 | 74.5 | 74.5 | -2.43 (-3.16%) | 721,086 |
| 11 Oct 2021 | CNY | 78.97 | 79.49 | 76.61 | 76.93 | 76.93 | -1.42 (-1.81%) | 634,194 |
| 8 Oct 2021 | CNY | 78.64 | 79.49 | 77.2 | 78.35 | 78.35 | +0.25 (+0.32%) | 707,805 |
| 30 Sep 2021 | CNY | 80.99 | 80.99 | 77.56 | 78.1 | 78.1 | -0.95 (-1.20%) | 934,634 |
| 29 Sep 2021 | CNY | 81.02 | 81.03 | 77.26 | 79.05 | 79.05 | -2.23 (-2.74%) | 952,994 |
| 28 Sep 2021 | CNY | 82.44 | 84.88 | 81.01 | 81.28 | 81.28 | -2.01 (-2.41%) | 695,778 |
| 27 Sep 2021 | CNY | 92 | 92 | 81.5 | 83.29 | 83.29 | -5.79 (-6.50%) | 1,297,273 |
| 24 Sep 2021 | CNY | 88.27 | 92.17 | 86.38 | 89.08 | 89.08 | +0.78 (+0.88%) | 875,579 |
| 23 Sep 2021 | CNY | 87.24 | 90.5 | 86.69 | 88.3 | 88.3 | +1.48 (+1.70%) | 970,998 |
| 22 Sep 2021 | CNY | 91 | 92.34 | 85.97 | 86.82 | 86.82 | -4.8 (-5.24%) | 1,149,466 |
| 17 Sep 2021 | CNY | 88 | 92.81 | 88 | 91.62 | 91.62 | +4.08 (+4.66%) | 1,046,184 |
| 16 Sep 2021 | CNY | 91.41 | 92.89 | 87.54 | 87.54 | 87.54 | -3.45 (-3.79%) | 1,171,118 |
| 15 Sep 2021 | CNY | 88.31 | 92.49 | 87.34 | 90.99 | 90.99 | +2.07 (+2.33%) | 822,656 |
| 14 Sep 2021 | CNY | 85.96 | 90.25 | 85.9 | 88.92 | 88.92 | +2.23 (+2.57%) | 1,121,603 |
| 13 Sep 2021 | CNY | 88.18 | 88.87 | 86 | 86.69 | 86.69 | -0.96 (-1.10%) | 1,073,644 |
| 10 Sep 2021 | CNY | 82 | 88.98 | 79.07 | 87.65 | 87.65 | +6.07 (+7.44%) | 2,150,136 |
| 9 Sep 2021 | CNY | 82.32 | 83.41 | 80.98 | 81.58 | 81.58 | -0.81 (-0.98%) | 610,641 |
| 8 Sep 2021 | CNY | 81.81 | 83.48 | 80.6 | 82.39 | 82.39 | +0.59 (+0.72%) | 875,309 |
| 7 Sep 2021 | CNY | 80.6 | 82.6 | 79.82 | 81.8 | 81.8 | +1.2 (+1.49%) | 797,052 |
| 6 Sep 2021 | CNY | 78.44 | 80.89 | 77.56 | 80.6 | 80.6 | +1.79 (+2.27%) | 1,071,315 |
| 3 Sep 2021 | CNY | 78.48 | 81.24 | 75.5 | 78.81 | 78.81 | -0.19 (-0.24%) | 1,626,456 |
| 2 Sep 2021 | CNY | 79.66 | 81 | 75.36 | 79 | 79 | -0.5 (-0.63%) | 1,594,818 |
