| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 45.17 | 45.5 | 44.85 | 45.08 | 45.08 | -0.01 (-0.02%) | 312,338 |
| 13 Oct 2021 | CNY | 44.12 | 45.45 | 43.9 | 45.09 | 45.09 | +1.14 (+2.59%) | 442,180 |
| 12 Oct 2021 | CNY | 44.82 | 44.89 | 43.88 | 43.95 | 43.95 | -1.05 (-2.33%) | 344,550 |
| 11 Oct 2021 | CNY | 45.01 | 45.55 | 44.85 | 45 | 45 | -0.26 (-0.57%) | 298,065 |
| 8 Oct 2021 | CNY | 44.31 | 45.59 | 44.31 | 45.26 | 45.26 | +1.18 (+2.68%) | 426,826 |
| 30 Sep 2021 | CNY | 43.99 | 44.25 | 43.8 | 44.08 | 44.08 | +0.23 (+0.52%) | 234,821 |
| 29 Sep 2021 | CNY | 44.78 | 44.78 | 43.6 | 43.85 | 43.85 | -0.95 (-2.12%) | 508,829 |
| 28 Sep 2021 | CNY | 44.81 | 45 | 44.56 | 44.8 | 44.8 | -0.12 (-0.27%) | 207,668 |
| 27 Sep 2021 | CNY | 44.73 | 45.58 | 44.7 | 44.92 | 44.92 | -0.04 (-0.09%) | 365,056 |
| 24 Sep 2021 | CNY | 45.54 | 45.69 | 44.82 | 44.96 | 44.96 | -0.45 (-0.99%) | 474,050 |
| 23 Sep 2021 | CNY | 45.93 | 46.08 | 45.41 | 45.41 | 45.41 | -0.52 (-1.13%) | 460,949 |
| 22 Sep 2021 | CNY | 45.51 | 46 | 45.27 | 45.93 | 45.93 | +0.37 (+0.81%) | 475,124 |
| 17 Sep 2021 | CNY | 44.66 | 45.63 | 44.65 | 45.56 | 45.56 | +0.9 (+2.02%) | 569,862 |
| 16 Sep 2021 | CNY | 44.61 | 45.15 | 44.4 | 44.66 | 44.66 | -0.04 (-0.09%) | 474,394 |
| 15 Sep 2021 | CNY | 44.59 | 44.79 | 44.3 | 44.7 | 44.7 | +0.15 (+0.34%) | 343,533 |
| 14 Sep 2021 | CNY | 44.98 | 45 | 44.31 | 44.55 | 44.55 | -0.25 (-0.56%) | 533,937 |
| 13 Sep 2021 | CNY | 45.55 | 45.75 | 44.69 | 44.8 | 44.8 | -0.87 (-1.90%) | 798,314 |
| 10 Sep 2021 | CNY | 45.5 | 45.76 | 45.4 | 45.67 | 45.67 | +0.17 (+0.37%) | 377,326 |
| 9 Sep 2021 | CNY | 46.27 | 46.27 | 45.31 | 45.5 | 45.5 | -0.78 (-1.69%) | 739,766 |
| 8 Sep 2021 | CNY | 46.49 | 46.65 | 46.16 | 46.28 | 46.28 | -0.22 (-0.47%) | 536,796 |
| 7 Sep 2021 | CNY | 46.6 | 46.93 | 46.32 | 46.5 | 46.5 | -0.02 (-0.04%) | 659,693 |
| 6 Sep 2021 | CNY | 46.44 | 46.57 | 45.8 | 46.52 | 46.52 | +0.52 (+1.13%) | 1,097,677 |
| 3 Sep 2021 | CNY | 46.07 | 46.6 | 45.88 | 46 | 46 | -0.16 (-0.35%) | 799,396 |
| 2 Sep 2021 | CNY | 47.08 | 47.14 | 46.13 | 46.16 | 46.16 | -1.03 (-2.18%) | 715,775 |
| 1 Sep 2021 | CNY | 47.46 | 47.47 | 46.5 | 47.19 | 47.19 | -0.27 (-0.57%) | 466,742 |
| 31 Aug 2021 | CNY | 46.85 | 47.78 | 46.6 | 47.46 | 47.46 | +0.61 (+1.30%) | 432,551 |
| 30 Aug 2021 | CNY | 47.12 | 47.37 | 46.76 | 46.85 | 46.85 | -0.29 (-0.62%) | 445,870 |
| 27 Aug 2021 | CNY | 48.03 | 48.35 | 47.01 | 47.14 | 47.14 | -1.24 (-2.56%) | 637,030 |
| 26 Aug 2021 | CNY | 49.6 | 49.6 | 48.1 | 48.38 | 48.38 | -1.27 (-2.56%) | 766,941 |
| 25 Aug 2021 | CNY | 48.49 | 50.62 | 48.49 | 49.65 | 49.65 | +0.78 (+1.60%) | 1,304,090 |
