| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2021 | CNY | 49.16 | 50.18 | 48.53 | 49.78 | 49.78 | +0.87 (+1.78%) | 270,021 |
| 12 Oct 2021 | CNY | 50.99 | 51.03 | 48.36 | 48.91 | 48.91 | -1.95 (-3.83%) | 337,961 |
| 11 Oct 2021 | CNY | 52.1 | 52.39 | 50.15 | 50.86 | 50.86 | -1.37 (-2.62%) | 254,413 |
| 8 Oct 2021 | CNY | 51.98 | 53.88 | 51.48 | 52.23 | 52.23 | +0.25 (+0.48%) | 224,164 |
| 30 Sep 2021 | CNY | 52.82 | 53.54 | 51.53 | 51.98 | 51.98 | -0.68 (-1.29%) | 428,647 |
| 29 Sep 2021 | CNY | 54.97 | 54.97 | 52.4 | 52.66 | 52.66 | -2.35 (-4.27%) | 387,666 |
| 28 Sep 2021 | CNY | 52.37 | 55.83 | 52.37 | 55.01 | 55.01 | +2.8 (+5.36%) | 834,453 |
| 27 Sep 2021 | CNY | 52.51 | 54.41 | 51.02 | 52.21 | 52.21 | -0.79 (-1.49%) | 532,128 |
| 24 Sep 2021 | CNY | 55.6 | 56 | 52.99 | 53 | 53 | -2.65 (-4.76%) | 658,950 |
| 23 Sep 2021 | CNY | 56.75 | 58.58 | 55.4 | 55.65 | 55.65 | -0.31 (-0.55%) | 483,143 |
| 22 Sep 2021 | CNY | 56 | 57.56 | 55.5 | 55.96 | 55.96 | -1.35 (-2.36%) | 402,610 |
| 17 Sep 2021 | CNY | 60.38 | 60.83 | 56.99 | 57.31 | 57.31 | -3.09 (-5.12%) | 716,224 |
| 16 Sep 2021 | CNY | 60.66 | 63.39 | 60.1 | 60.4 | 60.4 | -0.61 (-1.00%) | 698,778 |
| 15 Sep 2021 | CNY | 63 | 64.65 | 60.13 | 61.01 | 61.01 | -3.54 (-5.48%) | 890,469 |
| 14 Sep 2021 | CNY | 61.59 | 65.7 | 60.03 | 64.55 | 64.55 | +2.95 (+4.79%) | 1,173,519 |
| 13 Sep 2021 | CNY | 61.68 | 63.75 | 59.24 | 61.6 | 61.6 | +0.54 (+0.88%) | 833,598 |
| 10 Sep 2021 | CNY | 60.81 | 62.92 | 60.81 | 61.06 | 61.06 | -1.74 (-2.77%) | 618,158 |
| 9 Sep 2021 | CNY | 64.07 | 65.49 | 61.01 | 62.8 | 62.8 | -0.51 (-0.81%) | 807,090 |
| 8 Sep 2021 | CNY | 68.68 | 69.2 | 63.21 | 63.31 | 63.31 | -5.97 (-8.62%) | 1,193,275 |
| 7 Sep 2021 | CNY | 70 | 71.5 | 67.8 | 69.28 | 69.28 | -1.06 (-1.51%) | 810,609 |
| 6 Sep 2021 | CNY | 69.2 | 70.7 | 65.34 | 70.34 | 70.34 | +2.16 (+3.17%) | 973,124 |
| 3 Sep 2021 | CNY | 71.6 | 74.9 | 67.58 | 68.18 | 68.18 | -3.29 (-4.60%) | 1,108,863 |
| 2 Sep 2021 | CNY | 69 | 75.91 | 68.92 | 71.47 | 71.47 | +0.65 (+0.92%) | 1,216,245 |
| 1 Sep 2021 | CNY | 76.4 | 77.99 | 69.48 | 70.82 | 70.82 | -7.31 (-9.36%) | 1,393,356 |
| 31 Aug 2021 | CNY | 78 | 82.97 | 76.06 | 78.13 | 78.13 | -1.88 (-2.35%) | 1,721,253 |
| 30 Aug 2021 | CNY | 71.52 | 84.5 | 68.82 | 80.01 | 80.01 | +7.04 (+9.65%) | 2,397,385 |
| 27 Aug 2021 | CNY | 68.41 | 80 | 67.07 | 72.97 | 72.97 | +3.4 (+4.89%) | 2,340,542 |
| 26 Aug 2021 | CNY | 66.3 | 75 | 65.35 | 69.57 | 69.57 | +0.73 (+1.06%) | 2,408,618 |
| 25 Aug 2021 | CNY | 68.25 | 69.23 | 64.96 | 68.84 | 68.84 | -2.96 (-4.12%) | 1,839,605 |
| 24 Aug 2021 | CNY | 74.55 | 77.9 | 69.65 | 71.8 | 71.8 | +3.28 (+4.79%) | 2,815,677 |
