| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 76.19 | 76.52 | 73.01 | 74.88 | 74.88 | +0.88 (+1.19%) | 1,277,363 |
| 14 Oct 2021 | CNY | 72.88 | 76.95 | 71.2 | 74 | 74 | +1.8 (+2.49%) | 1,801,219 |
| 13 Oct 2021 | CNY | 68.31 | 76.37 | 68.02 | 72.2 | 72.2 | +3.58 (+5.22%) | 3,449,877 |
| 12 Oct 2021 | CNY | 67 | 72 | 65.95 | 68.62 | 68.62 | +8.53 (+14.20%) | 2,782,536 |
| 11 Oct 2021 | CNY | 58.02 | 60.48 | 58.02 | 60.09 | 60.09 | +2.65 (+4.61%) | 346,804 |
| 8 Oct 2021 | CNY | 58.25 | 58.5 | 57.09 | 57.44 | 57.44 | +0.19 (+0.33%) | 283,871 |
| 30 Sep 2021 | CNY | 57.1 | 58.7 | 57 | 57.25 | 57.25 | -1.63 (-2.77%) | 436,939 |
| 29 Sep 2021 | CNY | 61.55 | 62.2 | 58.5 | 58.88 | 58.88 | -2.6 (-4.23%) | 367,296 |
| 28 Sep 2021 | CNY | 62.74 | 64.3 | 61.47 | 61.48 | 61.48 | -1.32 (-2.10%) | 296,618 |
| 27 Sep 2021 | CNY | 65.86 | 66.11 | 61 | 62.8 | 62.8 | -2.6 (-3.98%) | 423,849 |
| 24 Sep 2021 | CNY | 64.18 | 66.06 | 63.98 | 65.4 | 65.4 | +1.24 (+1.93%) | 410,010 |
| 23 Sep 2021 | CNY | 64.69 | 65.31 | 64.06 | 64.16 | 64.16 | -0.02 (-0.03%) | 325,701 |
| 22 Sep 2021 | CNY | 65 | 65 | 63.58 | 64.18 | 64.18 | -1.7 (-2.58%) | 310,883 |
| 17 Sep 2021 | CNY | 64.22 | 66.17 | 64.22 | 65.88 | 65.88 | +0.86 (+1.32%) | 388,302 |
| 16 Sep 2021 | CNY | 66.32 | 67.67 | 64.3 | 65.02 | 65.02 | -1.65 (-2.47%) | 455,048 |
| 15 Sep 2021 | CNY | 68.22 | 68.22 | 66.37 | 66.67 | 66.67 | -1.69 (-2.47%) | 327,328 |
| 14 Sep 2021 | CNY | 69.99 | 69.99 | 67.4 | 68.36 | 68.36 | -0.99 (-1.43%) | 500,452 |
| 13 Sep 2021 | CNY | 67.2 | 69.99 | 66.66 | 69.35 | 69.35 | +2.4 (+3.58%) | 708,350 |
| 10 Sep 2021 | CNY | 64.1 | 67.48 | 64 | 66.95 | 66.95 | +2.85 (+4.45%) | 631,454 |
| 9 Sep 2021 | CNY | 66.8 | 66.83 | 63.2 | 64.1 | 64.1 | -3 (-4.47%) | 751,896 |
| 8 Sep 2021 | CNY | 66.83 | 67.66 | 66 | 67.1 | 67.1 | -0.04 (-0.06%) | 593,680 |
| 7 Sep 2021 | CNY | 67.01 | 67.98 | 66.5 | 67.14 | 67.14 | -0.54 (-0.80%) | 537,467 |
| 6 Sep 2021 | CNY | 66.5 | 68 | 65.3 | 67.68 | 67.68 | +0.8 (+1.20%) | 710,388 |
| 3 Sep 2021 | CNY | 69 | 69 | 66.5 | 66.88 | 66.88 | -1.74 (-2.54%) | 982,907 |
| 2 Sep 2021 | CNY | 66.92 | 69.24 | 65.6 | 68.62 | 68.62 | +1.7 (+2.54%) | 605,037 |
| 1 Sep 2021 | CNY | 67.88 | 68.66 | 66.66 | 66.92 | 66.92 | -1.29 (-1.89%) | 485,723 |
| 31 Aug 2021 | CNY | 70 | 70 | 66.33 | 68.21 | 68.21 | -1.89 (-2.70%) | 755,800 |
| 30 Aug 2021 | CNY | 69.95 | 72.5 | 68.68 | 70.1 | 70.1 | +0.25 (+0.36%) | 791,731 |
| 27 Aug 2021 | CNY | 68.8 | 73.25 | 68.5 | 69.85 | 69.85 | -0.12 (-0.17%) | 881,183 |
| 26 Aug 2021 | CNY | 65.93 | 71.49 | 65.68 | 69.97 | 69.97 | +3.42 (+5.14%) | 1,429,401 |
