| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 98.3 | 100.58 | 97.36 | 99.63 | 99.63 | +0.52 (+0.52%) | 330,468 |
| 14 Oct 2021 | CNY | 100 | 102.9 | 98.33 | 99.11 | 99.11 | -0.17 (-0.17%) | 282,886 |
| 13 Oct 2021 | CNY | 96.58 | 99.7 | 96.58 | 99.28 | 99.28 | +1.59 (+1.63%) | 218,060 |
| 12 Oct 2021 | CNY | 97.23 | 99.48 | 96.66 | 97.69 | 97.69 | +0.46 (+0.47%) | 274,239 |
| 11 Oct 2021 | CNY | 99.58 | 101 | 97.16 | 97.23 | 97.23 | +0.43 (+0.44%) | 410,385 |
| 8 Oct 2021 | CNY | 96.97 | 96.97 | 94 | 96.8 | 96.8 | +1.22 (+1.28%) | 375,845 |
| 30 Sep 2021 | CNY | 91.08 | 96.78 | 91.08 | 95.58 | 95.58 | +4.46 (+4.89%) | 625,595 |
| 29 Sep 2021 | CNY | 93.94 | 93.97 | 91.12 | 91.12 | 91.12 | -2.8 (-2.98%) | 247,069 |
| 28 Sep 2021 | CNY | 95.71 | 96.71 | 92.86 | 93.92 | 93.92 | -1.79 (-1.87%) | 449,936 |
| 27 Sep 2021 | CNY | 93.88 | 97.6 | 93.58 | 95.71 | 95.71 | +0.6 (+0.63%) | 399,211 |
| 24 Sep 2021 | CNY | 95.65 | 96.32 | 93.07 | 95.11 | 95.11 | +0.33 (+0.35%) | 331,151 |
| 23 Sep 2021 | CNY | 94.8 | 96.99 | 94.22 | 94.78 | 94.78 | +0.68 (+0.72%) | 347,902 |
| 22 Sep 2021 | CNY | 97.01 | 99.87 | 93.9 | 94.1 | 94.1 | -5.16 (-5.20%) | 769,474 |
| 17 Sep 2021 | CNY | 95.11 | 101.8 | 92.34 | 99.26 | 99.26 | +3.44 (+3.59%) | 833,207 |
| 16 Sep 2021 | CNY | 98.12 | 98.18 | 94.63 | 95.82 | 95.82 | -1.52 (-1.56%) | 376,979 |
| 15 Sep 2021 | CNY | 101.08 | 101.08 | 96.6 | 97.34 | 97.34 | -3 (-2.99%) | 617,032 |
| 14 Sep 2021 | CNY | 99.18 | 101.65 | 99.18 | 100.34 | 100.34 | +0.84 (+0.84%) | 280,404 |
| 13 Sep 2021 | CNY | 99.99 | 103.5 | 99.39 | 99.5 | 99.5 | -0.89 (-0.89%) | 354,773 |
| 10 Sep 2021 | CNY | 100.56 | 101.88 | 99.51 | 100.39 | 100.39 | -0.81 (-0.80%) | 290,354 |
| 9 Sep 2021 | CNY | 102.58 | 103.27 | 100.8 | 101.2 | 101.2 | -1.2 (-1.17%) | 198,763 |
| 8 Sep 2021 | CNY | 104.96 | 104.96 | 100.67 | 102.4 | 102.4 | -1.94 (-1.86%) | 591,314 |
| 7 Sep 2021 | CNY | 106.47 | 107.03 | 103.5 | 104.34 | 104.34 | -2.33 (-2.18%) | 359,751 |
| 6 Sep 2021 | CNY | 104.98 | 108 | 102.08 | 106.67 | 106.67 | +1.67 (+1.59%) | 460,756 |
| 3 Sep 2021 | CNY | 104.18 | 105.71 | 102.4 | 105 | 105 | +0.72 (+0.69%) | 261,065 |
| 2 Sep 2021 | CNY | 105.34 | 107.88 | 103.63 | 104.28 | 104.28 | -1.01 (-0.96%) | 319,984 |
| 1 Sep 2021 | CNY | 104 | 106.32 | 101.66 | 105.29 | 105.29 | +0.74 (+0.71%) | 440,586 |
| 31 Aug 2021 | CNY | 103.59 | 106.27 | 100.54 | 104.55 | 104.55 | +1.1 (+1.06%) | 547,255 |
| 30 Aug 2021 | CNY | 107.97 | 107.97 | 102.16 | 103.45 | 103.45 | -4.05 (-3.77%) | 423,700 |
| 27 Aug 2021 | CNY | 107.39 | 109.35 | 107.04 | 107.5 | 107.5 | -0.09 (-0.08%) | 194,797 |
| 26 Aug 2021 | CNY | 110.28 | 111.79 | 106.53 | 107.59 | 107.59 | -4.19 (-3.75%) | 398,513 |
