| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 83.61 | 86.28 | 83.21 | 86.07 | 86.07 | +2.47 (+2.95%) | 1,352,619 |
| 13 Oct 2021 | CNY | 83.79 | 84.88 | 82.8 | 83.6 | 83.6 | -0.13 (-0.16%) | 961,166 |
| 12 Oct 2021 | CNY | 85.41 | 86.3 | 83.1 | 83.73 | 83.73 | -1.48 (-1.74%) | 1,731,582 |
| 11 Oct 2021 | CNY | 85.02 | 86.76 | 84.5 | 85.21 | 85.21 | +0.21 (+0.25%) | 1,326,537 |
| 8 Oct 2021 | CNY | 82 | 85.3 | 81.99 | 85 | 85 | +3.07 (+3.75%) | 2,218,980 |
| 30 Sep 2021 | CNY | 81.82 | 83.74 | 81.3 | 81.93 | 81.93 | +0.11 (+0.13%) | 1,038,543 |
| 29 Sep 2021 | CNY | 81.11 | 83 | 80.52 | 81.82 | 81.82 | +0.12 (+0.15%) | 1,586,544 |
| 28 Sep 2021 | CNY | 82.21 | 84.47 | 81.5 | 81.7 | 81.7 | -0.8 (-0.97%) | 1,827,032 |
| 27 Sep 2021 | CNY | 79.58 | 84.27 | 79.5 | 82.5 | 82.5 | +2.39 (+2.98%) | 2,930,801 |
| 24 Sep 2021 | CNY | 80.99 | 84.88 | 80 | 80.11 | 80.11 | +3.11 (+4.04%) | 4,307,177 |
| 23 Sep 2021 | CNY | 75.99 | 77.44 | 75.8 | 77 | 77 | +1.55 (+2.05%) | 1,464,300 |
| 22 Sep 2021 | CNY | 78.06 | 78.06 | 75.31 | 75.45 | 75.45 | -2.71 (-3.47%) | 1,772,192 |
| 17 Sep 2021 | CNY | 80.74 | 80.74 | 76.65 | 78.16 | 78.16 | -2.62 (-3.24%) | 3,366,790 |
| 16 Sep 2021 | CNY | 83.01 | 84.15 | 80.3 | 80.78 | 80.78 | -2.62 (-3.14%) | 2,054,671 |
| 15 Sep 2021 | CNY | 85.49 | 85.66 | 83.03 | 83.4 | 83.4 | -2.55 (-2.97%) | 1,630,257 |
| 14 Sep 2021 | CNY | 85.13 | 86.65 | 84.8 | 85.95 | 85.95 | +0.06 (+0.07%) | 1,634,781 |
| 13 Sep 2021 | CNY | 87.9 | 87.91 | 84 | 85.89 | 85.89 | -2.19 (-2.49%) | 2,242,529 |
| 10 Sep 2021 | CNY | 89.05 | 89.8 | 87.5 | 88.08 | 88.08 | -0.97 (-1.09%) | 1,407,477 |
| 9 Sep 2021 | CNY | 90.4 | 90.8 | 88.76 | 89.05 | 89.05 | -1.79 (-1.97%) | 1,515,836 |
| 8 Sep 2021 | CNY | 90.27 | 91.2 | 89.68 | 90.84 | 90.84 | +0.57 (+0.63%) | 1,407,654 |
| 7 Sep 2021 | CNY | 90.88 | 91.27 | 89.5 | 90.27 | 90.27 | -0.18 (-0.20%) | 1,711,811 |
| 6 Sep 2021 | CNY | 90.68 | 91.39 | 89.51 | 90.45 | 90.45 | -0.25 (-0.28%) | 1,806,737 |
| 3 Sep 2021 | CNY | 87.99 | 91.88 | 87.06 | 90.7 | 90.7 | +3.4 (+3.89%) | 2,911,320 |
| 2 Sep 2021 | CNY | 87.68 | 88 | 85 | 87.3 | 87.3 | 0.0 (0.0%) | 2,239,024 |
| 1 Sep 2021 | CNY | 90 | 90.1 | 86.55 | 87.3 | 87.3 | -2.69 (-2.99%) | 4,811,281 |
| 31 Aug 2021 | CNY | 91.5 | 93 | 89.31 | 89.99 | 89.99 | -1.98 (-2.15%) | 2,887,083 |
| 30 Aug 2021 | CNY | 94 | 94.93 | 91.75 | 91.97 | 91.97 | -0.06 (-0.07%) | 1,846,974 |
| 27 Aug 2021 | CNY | 93.3 | 94.03 | 90.65 | 92.03 | 92.03 | -1.06 (-1.14%) | 2,438,902 |
| 26 Aug 2021 | CNY | 94.67 | 94.69 | 92.78 | 93.09 | 93.09 | -1.61 (-1.70%) | 2,224,378 |
| 25 Aug 2021 | CNY | 97.01 | 98.91 | 94.6 | 94.7 | 94.7 | -3.03 (-3.10%) | 3,077,013 |
