| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2021 | CNY | 52.12 | 60.94 | 52.12 | 56.26 | 56.26 | +5.36 (+10.53%) | 1,398,430 |
| 30 Sep 2021 | CNY | 46.52 | 51.33 | 45.45 | 50.9 | 50.9 | +5.37 (+11.79%) | 1,052,267 |
| 29 Sep 2021 | CNY | 47.25 | 47.5 | 45.22 | 45.53 | 45.53 | -1.72 (-3.64%) | 419,514 |
| 28 Sep 2021 | CNY | 47.03 | 48.3 | 46 | 47.25 | 47.25 | -0.1 (-0.21%) | 306,964 |
| 27 Sep 2021 | CNY | 49.89 | 51.2 | 47.22 | 47.35 | 47.35 | -2.34 (-4.71%) | 710,843 |
| 24 Sep 2021 | CNY | 51.01 | 52.35 | 49.58 | 49.69 | 49.69 | -2.84 (-5.41%) | 566,328 |
| 23 Sep 2021 | CNY | 50.5 | 54.99 | 50.5 | 52.53 | 52.53 | +3.55 (+7.25%) | 1,151,286 |
| 22 Sep 2021 | CNY | 50 | 51.4 | 48.85 | 48.98 | 48.98 | -1.42 (-2.82%) | 522,556 |
| 17 Sep 2021 | CNY | 50.41 | 52.26 | 48.98 | 50.4 | 50.4 | +0.1 (+0.20%) | 602,225 |
| 16 Sep 2021 | CNY | 50.23 | 50.88 | 48.12 | 50.3 | 50.3 | -0.03 (-0.06%) | 827,801 |
| 15 Sep 2021 | CNY | 52.66 | 53.24 | 50.12 | 50.33 | 50.33 | -1.48 (-2.86%) | 446,616 |
| 14 Sep 2021 | CNY | 54.81 | 54.81 | 51.6 | 51.81 | 51.81 | -2.19 (-4.06%) | 463,651 |
| 13 Sep 2021 | CNY | 54.62 | 55.12 | 52.85 | 54 | 54 | -0.62 (-1.14%) | 362,051 |
| 10 Sep 2021 | CNY | 53.73 | 55.12 | 53.73 | 54.62 | 54.62 | +0.42 (+0.77%) | 409,429 |
| 9 Sep 2021 | CNY | 56.85 | 56.85 | 53.97 | 54.2 | 54.2 | -1.61 (-2.88%) | 458,942 |
| 8 Sep 2021 | CNY | 58.2 | 58.2 | 55.66 | 55.81 | 55.81 | -2.39 (-4.11%) | 397,682 |
| 7 Sep 2021 | CNY | 57.51 | 58.2 | 56.8 | 58.2 | 58.2 | +0.69 (+1.20%) | 234,958 |
| 6 Sep 2021 | CNY | 58.18 | 59.04 | 56.53 | 57.51 | 57.51 | -0.98 (-1.68%) | 589,719 |
| 3 Sep 2021 | CNY | 60.54 | 62.26 | 58.21 | 58.49 | 58.49 | -1.57 (-2.61%) | 506,871 |
| 2 Sep 2021 | CNY | 58.05 | 60.78 | 58 | 60.06 | 60.06 | +1.44 (+2.46%) | 382,419 |
| 1 Sep 2021 | CNY | 59.84 | 60.25 | 56.68 | 58.62 | 58.62 | -1.3 (-2.17%) | 438,089 |
| 31 Aug 2021 | CNY | 59.67 | 59.95 | 57.65 | 59.92 | 59.92 | -0.03 (-0.05%) | 456,284 |
| 30 Aug 2021 | CNY | 57.6 | 60.39 | 57.6 | 59.95 | 59.95 | +0.85 (+1.44%) | 664,255 |
| 27 Aug 2021 | CNY | 60.11 | 61.22 | 57.14 | 59.1 | 59.1 | -0.92 (-1.53%) | 716,057 |
| 26 Aug 2021 | CNY | 57.97 | 62.19 | 57.51 | 60.02 | 60.02 | +1.22 (+2.07%) | 1,335,393 |
| 25 Aug 2021 | CNY | 62.03 | 62.65 | 53.7 | 58.8 | 58.8 | -6.43 (-9.86%) | 2,610,707 |
| 24 Aug 2021 | CNY | 62.3 | 65.95 | 61.08 | 65.23 | 65.23 | +3.37 (+5.45%) | 953,093 |
| 23 Aug 2021 | CNY | 61.97 | 64.08 | 61.4 | 61.86 | 61.86 | -0.6 (-0.96%) | 831,822 |
| 20 Aug 2021 | CNY | 65 | 66.99 | 61.88 | 62.46 | 62.46 | -1.48 (-2.31%) | 718,605 |
| 19 Aug 2021 | CNY | 64.12 | 65.58 | 62.53 | 63.94 | 63.94 | -1.29 (-1.98%) | 596,002 |
