| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2021 | CNY | 47.28 | 47.28 | 46.68 | 47.05 | 47.05 | -0.21 (-0.44%) | 477,713 |
| 11 Oct 2021 | CNY | 47.13 | 47.73 | 47.09 | 47.26 | 47.26 | +0.07 (+0.15%) | 491,121 |
| 8 Oct 2021 | CNY | 47.22 | 47.6 | 47 | 47.19 | 47.19 | -0.06 (-0.13%) | 493,534 |
| 30 Sep 2021 | CNY | 47.5 | 47.78 | 47.04 | 47.25 | 47.25 | +0.15 (+0.32%) | 458,590 |
| 29 Sep 2021 | CNY | 48.62 | 48.92 | 47.08 | 47.1 | 47.1 | -1.71 (-3.50%) | 968,128 |
| 28 Sep 2021 | CNY | 49.28 | 49.5 | 48.8 | 48.81 | 48.81 | -0.46 (-0.93%) | 491,022 |
| 27 Sep 2021 | CNY | 49.11 | 50.16 | 49.04 | 49.27 | 49.27 | -0.23 (-0.46%) | 631,163 |
| 24 Sep 2021 | CNY | 50.01 | 50.28 | 49.29 | 49.5 | 49.5 | -0.51 (-1.02%) | 594,457 |
| 23 Sep 2021 | CNY | 49.71 | 50.29 | 49.71 | 50.01 | 50.01 | +0.35 (+0.70%) | 588,092 |
| 22 Sep 2021 | CNY | 49.94 | 50.5 | 49.5 | 49.66 | 49.66 | -0.5 (-1.00%) | 623,820 |
| 17 Sep 2021 | CNY | 49.48 | 50.26 | 48.61 | 50.16 | 50.16 | +0.91 (+1.85%) | 1,078,583 |
| 16 Sep 2021 | CNY | 50.04 | 50.25 | 49.13 | 49.25 | 49.25 | -0.78 (-1.56%) | 815,602 |
| 15 Sep 2021 | CNY | 50.78 | 50.8 | 49.84 | 50.03 | 50.03 | -0.69 (-1.36%) | 887,470 |
| 14 Sep 2021 | CNY | 50.98 | 51.35 | 50.46 | 50.72 | 50.72 | -0.26 (-0.51%) | 1,027,430 |
| 13 Sep 2021 | CNY | 50.3 | 51.62 | 50.2 | 50.98 | 50.98 | +1.31 (+2.64%) | 1,403,412 |
| 10 Sep 2021 | CNY | 50.35 | 50.35 | 49.16 | 49.67 | 49.67 | -0.35 (-0.70%) | 1,210,041 |
| 9 Sep 2021 | CNY | 51.2 | 51.49 | 49.97 | 50.02 | 50.02 | -1.14 (-2.23%) | 1,392,508 |
| 8 Sep 2021 | CNY | 50.97 | 51.6 | 50.97 | 51.16 | 51.16 | -0.09 (-0.18%) | 891,113 |
| 7 Sep 2021 | CNY | 51.3 | 51.65 | 51 | 51.25 | 51.25 | -0.05 (-0.10%) | 939,783 |
| 6 Sep 2021 | CNY | 50.24 | 51.56 | 50.03 | 51.3 | 51.3 | +1.1 (+2.19%) | 957,033 |
| 3 Sep 2021 | CNY | 49.99 | 50.68 | 49.62 | 50.2 | 50.2 | +0.22 (+0.44%) | 898,960 |
| 2 Sep 2021 | CNY | 50.44 | 50.45 | 49.8 | 49.98 | 49.98 | -0.45 (-0.89%) | 793,845 |
| 1 Sep 2021 | CNY | 50 | 50.8 | 49.11 | 50.43 | 50.43 | +0.47 (+0.94%) | 994,719 |
| 31 Aug 2021 | CNY | 51 | 51.78 | 49.2 | 49.96 | 49.96 | -0.54 (-1.07%) | 1,511,023 |
| 30 Aug 2021 | CNY | 52.5 | 52.5 | 50.4 | 50.5 | 50.5 | -2.43 (-4.59%) | 2,594,388 |
| 27 Aug 2021 | CNY | 53.7 | 53.7 | 51.88 | 52.93 | 52.93 | -6.74 (-11.30%) | 3,779,489 |
| 26 Aug 2021 | CNY | 61.01 | 61.5 | 59.11 | 59.67 | 59.67 | -1.66 (-2.71%) | 1,825,572 |
| 25 Aug 2021 | CNY | 61.39 | 62 | 60.65 | 61.33 | 61.33 | -0.07 (-0.11%) | 909,310 |
| 24 Aug 2021 | CNY | 60.6 | 61.48 | 60.3 | 61.4 | 61.4 | +0.77 (+1.27%) | 1,182,427 |
| 23 Aug 2021 | CNY | 59.34 | 60.75 | 58.9 | 60.63 | 60.63 | +1.51 (+2.55%) | 1,113,312 |
