| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 111.1 | 111.1 | 106.8 | 106.95 | 106.95 | -4.15 (-3.74%) | 537,790 |
| 14 Oct 2021 | CNY | 110.26 | 112.26 | 108.12 | 111.1 | 111.1 | +1.13 (+1.03%) | 404,690 |
| 13 Oct 2021 | CNY | 109 | 110.79 | 108.11 | 109.97 | 109.97 | +0.82 (+0.75%) | 352,113 |
| 12 Oct 2021 | CNY | 109.05 | 111.68 | 108.7 | 109.15 | 109.15 | -0.55 (-0.50%) | 470,029 |
| 11 Oct 2021 | CNY | 110.73 | 112.24 | 109.4 | 109.7 | 109.7 | -1.22 (-1.10%) | 405,458 |
| 8 Oct 2021 | CNY | 114.12 | 114.7 | 110.5 | 110.92 | 110.92 | -3.06 (-2.68%) | 516,811 |
| 30 Sep 2021 | CNY | 112.56 | 117.3 | 112.56 | 113.98 | 113.98 | +1.43 (+1.27%) | 287,705 |
| 29 Sep 2021 | CNY | 116.9 | 116.9 | 112.5 | 112.55 | 112.55 | -4.4 (-3.76%) | 456,602 |
| 28 Sep 2021 | CNY | 116.97 | 118.98 | 116 | 116.95 | 116.95 | -0.4 (-0.34%) | 320,754 |
| 27 Sep 2021 | CNY | 117.44 | 118.98 | 115 | 117.35 | 117.35 | +1.36 (+1.17%) | 439,087 |
| 24 Sep 2021 | CNY | 118 | 118.87 | 115.8 | 115.99 | 115.99 | -1.55 (-1.32%) | 337,281 |
| 23 Sep 2021 | CNY | 118.79 | 120.28 | 117.53 | 117.54 | 117.54 | -0.05 (-0.04%) | 359,271 |
| 22 Sep 2021 | CNY | 118.08 | 120.72 | 117.04 | 117.59 | 117.59 | -2.1 (-1.75%) | 397,353 |
| 17 Sep 2021 | CNY | 118.8 | 121.8 | 114.56 | 119.69 | 119.69 | +1.08 (+0.91%) | 703,085 |
| 16 Sep 2021 | CNY | 122.5 | 122.8 | 118.61 | 118.61 | 118.61 | -3.03 (-2.49%) | 444,168 |
| 15 Sep 2021 | CNY | 123.74 | 123.74 | 121.01 | 121.64 | 121.64 | -2.21 (-1.78%) | 363,662 |
| 14 Sep 2021 | CNY | 125.98 | 125.98 | 123.71 | 123.85 | 123.85 | -0.97 (-0.78%) | 443,530 |
| 13 Sep 2021 | CNY | 122.2 | 127.67 | 122.2 | 124.82 | 124.82 | +3.84 (+3.17%) | 782,158 |
| 10 Sep 2021 | CNY | 122.32 | 122.35 | 120.5 | 120.98 | 120.98 | -1.35 (-1.10%) | 452,204 |
| 9 Sep 2021 | CNY | 123 | 123.7 | 121.71 | 122.33 | 122.33 | -1.47 (-1.19%) | 412,494 |
| 8 Sep 2021 | CNY | 125.47 | 125.5 | 123.14 | 123.8 | 123.8 | -1.18 (-0.94%) | 539,479 |
| 7 Sep 2021 | CNY | 124.98 | 126.79 | 123.19 | 124.98 | 124.98 | -0.04 (-0.03%) | 413,376 |
| 6 Sep 2021 | CNY | 122.05 | 125.88 | 122.01 | 125.02 | 125.02 | +2.97 (+2.43%) | 487,160 |
| 3 Sep 2021 | CNY | 123 | 123.95 | 121.4 | 122.05 | 122.05 | -0.6 (-0.49%) | 375,363 |
| 2 Sep 2021 | CNY | 129.04 | 129.04 | 122.36 | 122.65 | 122.65 | -3.86 (-3.05%) | 645,058 |
| 1 Sep 2021 | CNY | 122.24 | 129.76 | 120.24 | 126.51 | 126.51 | +4.28 (+3.50%) | 886,491 |
| 31 Aug 2021 | CNY | 128 | 129.38 | 120.77 | 122.23 | 122.23 | -6.06 (-4.72%) | 969,804 |
| 30 Aug 2021 | CNY | 135.01 | 135.01 | 128.05 | 128.29 | 128.29 | -6.72 (-4.98%) | 963,108 |
| 27 Aug 2021 | CNY | 136.89 | 137.92 | 134.29 | 135.01 | 135.01 | -1.88 (-1.37%) | 664,496 |
| 26 Aug 2021 | CNY | 144.88 | 144.98 | 136.88 | 136.89 | 136.89 | -11.82 (-7.95%) | 1,574,449 |
