| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 60.8 | 62.3 | 60.8 | 61.48 | 61.48 | +0.14 (+0.23%) | 629,732 |
| 13 Oct 2021 | CNY | 61.38 | 61.73 | 59.8 | 61.34 | 61.34 | -0.19 (-0.31%) | 612,241 |
| 12 Oct 2021 | CNY | 59.7 | 61.8 | 58.74 | 61.53 | 61.53 | +1.83 (+3.07%) | 1,029,521 |
| 11 Oct 2021 | CNY | 59.4 | 61.71 | 59 | 59.7 | 59.7 | +0.15 (+0.25%) | 608,632 |
| 8 Oct 2021 | CNY | 57.95 | 61.68 | 57.58 | 59.55 | 59.55 | +2.44 (+4.27%) | 822,587 |
| 30 Sep 2021 | CNY | 56.92 | 57.82 | 56.87 | 57.11 | 57.11 | +0.19 (+0.33%) | 377,341 |
| 29 Sep 2021 | CNY | 59.15 | 59.78 | 56.78 | 56.92 | 56.92 | -3.13 (-5.21%) | 518,836 |
| 28 Sep 2021 | CNY | 60.42 | 60.9 | 59.66 | 60.05 | 60.05 | -0.09 (-0.15%) | 383,210 |
| 27 Sep 2021 | CNY | 63.8 | 64.67 | 59.11 | 60.14 | 60.14 | -3.72 (-5.83%) | 1,154,469 |
| 24 Sep 2021 | CNY | 65 | 65.42 | 63.6 | 63.86 | 63.86 | -1.14 (-1.75%) | 400,296 |
| 23 Sep 2021 | CNY | 64.25 | 65.5 | 64.25 | 65 | 65 | +0.77 (+1.20%) | 408,859 |
| 22 Sep 2021 | CNY | 63.93 | 65.49 | 63.6 | 64.23 | 64.23 | -0.46 (-0.71%) | 405,074 |
| 17 Sep 2021 | CNY | 66.88 | 67.11 | 63.5 | 64.69 | 64.69 | -1.97 (-2.96%) | 696,888 |
| 16 Sep 2021 | CNY | 69.18 | 69.28 | 65.98 | 66.66 | 66.66 | -2.62 (-3.78%) | 841,430 |
| 15 Sep 2021 | CNY | 68.81 | 70 | 67.69 | 69.28 | 69.28 | +0.48 (+0.70%) | 480,515 |
| 14 Sep 2021 | CNY | 71 | 71 | 68.64 | 68.8 | 68.8 | -1.93 (-2.73%) | 962,407 |
| 13 Sep 2021 | CNY | 71.71 | 71.9 | 70.18 | 70.73 | 70.73 | -1.27 (-1.76%) | 696,206 |
| 10 Sep 2021 | CNY | 72.04 | 72.73 | 70.88 | 72 | 72 | -0.3 (-0.41%) | 763,132 |
| 9 Sep 2021 | CNY | 75.77 | 75.77 | 72.1 | 72.3 | 72.3 | -3.15 (-4.17%) | 964,950 |
| 8 Sep 2021 | CNY | 74.8 | 75.99 | 74.23 | 75.45 | 75.45 | +1 (+1.34%) | 714,335 |
| 7 Sep 2021 | CNY | 75.6 | 75.61 | 74 | 74.45 | 74.45 | -0.67 (-0.89%) | 539,874 |
| 6 Sep 2021 | CNY | 74.1 | 75.6 | 73.06 | 75.12 | 75.12 | +0.99 (+1.34%) | 633,706 |
| 3 Sep 2021 | CNY | 73.32 | 74.55 | 72.63 | 74.13 | 74.13 | +1.17 (+1.60%) | 928,294 |
| 2 Sep 2021 | CNY | 73.97 | 74.62 | 72.03 | 72.96 | 72.96 | -1.19 (-1.60%) | 779,108 |
| 1 Sep 2021 | CNY | 76.95 | 76.96 | 72.79 | 74.15 | 74.15 | -3.05 (-3.95%) | 1,287,268 |
| 31 Aug 2021 | CNY | 77 | 78.98 | 75.35 | 77.2 | 77.2 | +1.7 (+2.25%) | 1,353,532 |
| 30 Aug 2021 | CNY | 78.98 | 79 | 75.5 | 75.5 | 75.5 | -3.5 (-4.43%) | 2,165,518 |
| 27 Aug 2021 | CNY | 82.25 | 83.48 | 78.6 | 79 | 79 | -3.31 (-4.02%) | 1,498,995 |
| 26 Aug 2021 | CNY | 85.11 | 85.2 | 82.2 | 82.31 | 82.31 | -3.07 (-3.60%) | 1,446,596 |
| 25 Aug 2021 | CNY | 86.2 | 87.85 | 84.97 | 85.38 | 85.38 | -0.85 (-0.99%) | 1,199,488 |
