| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 51.05 | 51.71 | 47.02 | 49.37 | 49.37 | -1.69 (-3.31%) | 1,438,135 |
| 8 Oct 2021 | CNY | 52.01 | 52.79 | 50.33 | 51.06 | 51.06 | -0.82 (-1.58%) | 1,009,856 |
| 30 Sep 2021 | CNY | 47.5 | 52.94 | 47.1 | 51.88 | 51.88 | +4.35 (+9.15%) | 1,777,763 |
| 29 Sep 2021 | CNY | 48.64 | 51.46 | 47.5 | 47.53 | 47.53 | -1.7 (-3.45%) | 1,378,208 |
| 28 Sep 2021 | CNY | 51.84 | 51.84 | 48.38 | 49.23 | 49.23 | -2.92 (-5.60%) | 1,777,527 |
| 27 Sep 2021 | CNY | 49.44 | 53.2 | 48.88 | 52.15 | 52.15 | +2.54 (+5.12%) | 1,887,290 |
| 24 Sep 2021 | CNY | 46.1 | 49.96 | 46.08 | 49.61 | 49.61 | +2.81 (+6.00%) | 1,890,540 |
| 23 Sep 2021 | CNY | 47.01 | 47.95 | 46.17 | 46.8 | 46.8 | -0.36 (-0.76%) | 1,223,134 |
| 22 Sep 2021 | CNY | 45.47 | 48 | 44.31 | 47.16 | 47.16 | +0.81 (+1.75%) | 2,245,960 |
| 17 Sep 2021 | CNY | 42 | 47.38 | 41.31 | 46.35 | 46.35 | +3.45 (+8.04%) | 2,798,428 |
| 16 Sep 2021 | CNY | 42.53 | 43.89 | 42 | 42.9 | 42.9 | +0.12 (+0.28%) | 1,153,614 |
| 15 Sep 2021 | CNY | 43 | 43.91 | 41.48 | 42.78 | 42.78 | -0.2 (-0.47%) | 1,761,775 |
| 14 Sep 2021 | CNY | 44.89 | 45.95 | 41.84 | 42.98 | 42.98 | -0.91 (-2.07%) | 2,623,399 |
| 13 Sep 2021 | CNY | 47.05 | 47.31 | 42.91 | 43.89 | 43.89 | -3.33 (-7.05%) | 2,147,565 |
| 10 Sep 2021 | CNY | 47.14 | 50.36 | 45 | 47.22 | 47.22 | +0.07 (+0.15%) | 1,856,335 |
| 9 Sep 2021 | CNY | 50.9 | 50.9 | 46.35 | 47.15 | 47.15 | -2.73 (-5.47%) | 1,380,459 |
| 8 Sep 2021 | CNY | 49.21 | 51.33 | 48.51 | 49.88 | 49.88 | -0.12 (-0.24%) | 780,496 |
| 7 Sep 2021 | CNY | 51.95 | 51.96 | 49.21 | 50 | 50 | -1.48 (-2.87%) | 975,082 |
| 6 Sep 2021 | CNY | 53 | 53.7 | 50.8 | 51.48 | 51.48 | -0.88 (-1.68%) | 1,606,231 |
| 3 Sep 2021 | CNY | 49.96 | 52.63 | 49.96 | 52.36 | 52.36 | +2.23 (+4.45%) | 860,982 |
| 2 Sep 2021 | CNY | 55.4 | 55.61 | 49.5 | 50.13 | 50.13 | -5.83 (-10.42%) | 1,489,380 |
| 1 Sep 2021 | CNY | 56.99 | 57.56 | 54.3 | 55.96 | 55.96 | -0.45 (-0.80%) | 538,678 |
| 31 Aug 2021 | CNY | 55.07 | 57.5 | 54 | 56.41 | 56.41 | +0.91 (+1.64%) | 701,333 |
| 30 Aug 2021 | CNY | 54.41 | 59.99 | 54.41 | 55.5 | 55.5 | +1.57 (+2.91%) | 1,397,140 |
| 27 Aug 2021 | CNY | 58.81 | 60 | 53.8 | 53.93 | 53.93 | -5.46 (-9.19%) | 1,567,037 |
| 26 Aug 2021 | CNY | 61.57 | 63 | 59.25 | 59.39 | 59.39 | -3.19 (-5.10%) | 880,839 |
| 25 Aug 2021 | CNY | 63.9 | 64.8 | 62.5 | 62.58 | 62.58 | -1.32 (-2.07%) | 487,805 |
| 24 Aug 2021 | CNY | 65.12 | 65.83 | 63 | 63.9 | 63.9 | +0.13 (+0.20%) | 657,737 |
| 23 Aug 2021 | CNY | 61.89 | 64.5 | 59.5 | 63.77 | 63.77 | +2.27 (+3.69%) | 1,124,510 |
| 20 Aug 2021 | CNY | 63.98 | 63.99 | 60.73 | 61.5 | 61.5 | -1.13 (-1.80%) | 964,271 |
