| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 68.53 | 70.59 | 68.33 | 69 | 69 | +0.01 (+0.01%) | 702,858 |
| 8 Oct 2021 | CNY | 69 | 70.49 | 68.21 | 68.99 | 68.99 | +1.11 (+1.64%) | 670,398 |
| 30 Sep 2021 | CNY | 65.48 | 68.48 | 64.58 | 67.88 | 67.88 | +2.88 (+4.43%) | 898,599 |
| 29 Sep 2021 | CNY | 70.11 | 70.97 | 64.51 | 65 | 65 | -5.82 (-8.22%) | 1,496,188 |
| 28 Sep 2021 | CNY | 72 | 72.45 | 70.41 | 70.82 | 70.82 | -1.18 (-1.64%) | 861,321 |
| 27 Sep 2021 | CNY | 69.61 | 72.4 | 67.95 | 72 | 72 | +2.07 (+2.96%) | 1,781,555 |
| 24 Sep 2021 | CNY | 70.15 | 71.88 | 69.38 | 69.93 | 69.93 | -0.39 (-0.55%) | 914,121 |
| 23 Sep 2021 | CNY | 69 | 71.38 | 68 | 70.32 | 70.32 | +1.38 (+2.00%) | 1,120,099 |
| 22 Sep 2021 | CNY | 70.02 | 73.3 | 68.14 | 68.94 | 68.94 | -2.22 (-3.12%) | 1,814,626 |
| 17 Sep 2021 | CNY | 66.02 | 72.47 | 64.5 | 71.16 | 71.16 | +4.46 (+6.69%) | 2,557,830 |
| 16 Sep 2021 | CNY | 64.82 | 69.5 | 64.18 | 66.7 | 66.7 | +1.33 (+2.03%) | 1,245,576 |
| 15 Sep 2021 | CNY | 70.99 | 71 | 65 | 65.37 | 65.37 | -6.41 (-8.93%) | 2,087,528 |
| 14 Sep 2021 | CNY | 67.02 | 72.88 | 66.17 | 71.78 | 71.78 | +4.77 (+7.12%) | 2,087,052 |
| 13 Sep 2021 | CNY | 68.98 | 70.6 | 66.1 | 67.01 | 67.01 | -2.09 (-3.02%) | 921,673 |
| 10 Sep 2021 | CNY | 69.01 | 69.9 | 67.6 | 69.1 | 69.1 | -0.42 (-0.60%) | 726,174 |
| 9 Sep 2021 | CNY | 71.21 | 72.22 | 68.75 | 69.52 | 69.52 | -1.08 (-1.53%) | 879,495 |
| 8 Sep 2021 | CNY | 68.95 | 72.18 | 68.3 | 70.6 | 70.6 | +1.65 (+2.39%) | 938,808 |
| 7 Sep 2021 | CNY | 70.01 | 70.01 | 68.33 | 68.95 | 68.95 | -1.12 (-1.60%) | 1,229,086 |
| 6 Sep 2021 | CNY | 69 | 71.8 | 68.33 | 70.07 | 70.07 | +1.07 (+1.55%) | 1,327,647 |
| 3 Sep 2021 | CNY | 69.6 | 70.5 | 67.5 | 69 | 69 | +0.1 (+0.15%) | 1,263,136 |
| 2 Sep 2021 | CNY | 65.75 | 71.5 | 65.02 | 68.9 | 68.9 | +3.16 (+4.81%) | 2,072,451 |
| 1 Sep 2021 | CNY | 64.38 | 66.49 | 63.01 | 65.74 | 65.74 | +2.12 (+3.33%) | 1,647,948 |
| 31 Aug 2021 | CNY | 62.4 | 65.25 | 62.4 | 63.62 | 63.62 | +2.19 (+3.57%) | 1,549,842 |
| 30 Aug 2021 | CNY | 60.06 | 61.57 | 59.03 | 61.43 | 61.43 | +1.08 (+1.79%) | 991,024 |
| 27 Aug 2021 | CNY | 60.98 | 61.47 | 59.4 | 60.35 | 60.35 | 0.0 (0.0%) | 1,011,351 |
| 26 Aug 2021 | CNY | 63.89 | 64.97 | 60.2 | 60.35 | 60.35 | -3.55 (-5.56%) | 1,530,060 |
| 25 Aug 2021 | CNY | 64.03 | 65.81 | 63.5 | 63.9 | 63.9 | -1.01 (-1.56%) | 1,230,257 |
| 24 Aug 2021 | CNY | 70.18 | 70.18 | 63 | 64.91 | 64.91 | -5.19 (-7.40%) | 2,570,236 |
| 23 Aug 2021 | CNY | 69.8 | 71.83 | 67.53 | 70.1 | 70.1 | -0.38 (-0.54%) | 1,256,108 |
| 20 Aug 2021 | CNY | 74 | 74 | 69.53 | 70.48 | 70.48 | -3 (-4.08%) | 996,207 |
