| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2021 | CNY | 49.23 | 49.63 | 47.56 | 48.05 | 48.05 | -1.28 (-2.59%) | 724,851 |
| 8 Oct 2021 | CNY | 49.21 | 50.93 | 48.61 | 49.33 | 49.33 | +1.01 (+2.09%) | 690,970 |
| 30 Sep 2021 | CNY | 46.81 | 49 | 46.2 | 48.32 | 48.32 | +1.98 (+4.27%) | 626,301 |
| 29 Sep 2021 | CNY | 49.63 | 49.63 | 46.02 | 46.34 | 46.34 | -3.35 (-6.74%) | 669,726 |
| 28 Sep 2021 | CNY | 48.51 | 51.01 | 47.52 | 49.69 | 49.69 | +0.65 (+1.33%) | 1,050,915 |
| 27 Sep 2021 | CNY | 52.48 | 52.48 | 48.19 | 49.04 | 49.04 | -3.44 (-6.55%) | 1,551,629 |
| 24 Sep 2021 | CNY | 55.96 | 55.96 | 50.03 | 52.48 | 52.48 | -3.9 (-6.92%) | 2,644,874 |
| 23 Sep 2021 | CNY | 58.99 | 58.99 | 55.78 | 56.38 | 56.38 | -1.12 (-1.95%) | 590,678 |
| 22 Sep 2021 | CNY | 58.12 | 58.88 | 56.56 | 57.5 | 57.5 | -0.62 (-1.07%) | 518,976 |
| 17 Sep 2021 | CNY | 59.72 | 60.9 | 57.37 | 58.12 | 58.12 | -1.89 (-3.15%) | 858,504 |
| 16 Sep 2021 | CNY | 61.6 | 64.5 | 60.01 | 60.01 | 60.01 | -2.03 (-3.27%) | 845,171 |
| 15 Sep 2021 | CNY | 60.88 | 63.19 | 60.88 | 62.04 | 62.04 | -0.66 (-1.05%) | 868,959 |
| 14 Sep 2021 | CNY | 61.99 | 62.87 | 60 | 62.7 | 62.7 | +0.83 (+1.34%) | 1,044,669 |
| 13 Sep 2021 | CNY | 65.11 | 65.78 | 61.31 | 61.87 | 61.87 | -4.51 (-6.79%) | 1,131,905 |
| 10 Sep 2021 | CNY | 64.5 | 67.12 | 63.26 | 66.38 | 66.38 | +3.32 (+5.26%) | 1,328,323 |
| 9 Sep 2021 | CNY | 59.51 | 65.31 | 59.5 | 63.06 | 63.06 | +3.41 (+5.72%) | 1,258,145 |
| 8 Sep 2021 | CNY | 59.28 | 60.8 | 59.04 | 59.65 | 59.65 | +0.18 (+0.30%) | 524,954 |
| 7 Sep 2021 | CNY | 57.83 | 60.21 | 57.32 | 59.47 | 59.47 | +1.47 (+2.53%) | 845,299 |
| 6 Sep 2021 | CNY | 56.5 | 58.88 | 55.57 | 58 | 58 | +1.7 (+3.02%) | 833,130 |
| 3 Sep 2021 | CNY | 57.8 | 58.75 | 56 | 56.3 | 56.3 | -0.71 (-1.25%) | 567,242 |
| 2 Sep 2021 | CNY | 55.5 | 57.75 | 55.2 | 57.01 | 57.01 | +0.93 (+1.66%) | 586,154 |
| 1 Sep 2021 | CNY | 59 | 59.75 | 55.12 | 56.08 | 56.08 | -3.44 (-5.78%) | 1,532,486 |
| 31 Aug 2021 | CNY | 59.46 | 61.69 | 59 | 59.52 | 59.52 | -0.18 (-0.30%) | 1,019,546 |
| 30 Aug 2021 | CNY | 62.01 | 65.78 | 59.2 | 59.7 | 59.7 | -1.39 (-2.28%) | 1,367,893 |
| 27 Aug 2021 | CNY | 58.52 | 61.71 | 58.52 | 61.09 | 61.09 | +1.58 (+2.66%) | 1,014,161 |
| 26 Aug 2021 | CNY | 62 | 62.11 | 58.61 | 59.51 | 59.51 | -3.36 (-5.34%) | 1,151,562 |
| 25 Aug 2021 | CNY | 64.8 | 65.3 | 57.86 | 62.87 | 62.87 | -1.73 (-2.68%) | 2,023,084 |
| 24 Aug 2021 | CNY | 60.15 | 65.06 | 60.11 | 64.6 | 64.6 | +4.1 (+6.78%) | 1,131,823 |
| 23 Aug 2021 | CNY | 54.87 | 61.8 | 54.87 | 60.5 | 60.5 | +5.5 (+10%) | 1,267,336 |
| 20 Aug 2021 | CNY | 55.7 | 55.7 | 54.03 | 55 | 55 | -0.61 (-1.10%) | 1,052,142 |
