| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 54.8 | 54.8 | 52.4 | 54.06 | 54.06 | +0.61 (+1.14%) | 1,008,264 |
| 13 Oct 2021 | CNY | 52.53 | 53.48 | 52.02 | 53.45 | 53.45 | +1.06 (+2.02%) | 833,516 |
| 12 Oct 2021 | CNY | 54.19 | 54.5 | 51.5 | 52.39 | 52.39 | -1.86 (-3.43%) | 925,530 |
| 11 Oct 2021 | CNY | 55.56 | 56.15 | 54 | 54.25 | 54.25 | -1.21 (-2.18%) | 867,418 |
| 8 Oct 2021 | CNY | 55.66 | 57.33 | 55.08 | 55.46 | 55.46 | +0.46 (+0.84%) | 984,078 |
| 30 Sep 2021 | CNY | 54.87 | 55.86 | 54.21 | 55 | 55 | +1 (+1.85%) | 839,405 |
| 29 Sep 2021 | CNY | 56 | 56.27 | 53.85 | 54 | 54 | -2.44 (-4.32%) | 977,204 |
| 28 Sep 2021 | CNY | 57.72 | 58.44 | 56.04 | 56.44 | 56.44 | -1.03 (-1.79%) | 628,457 |
| 27 Sep 2021 | CNY | 58 | 59.65 | 55.35 | 57.47 | 57.47 | +0.14 (+0.24%) | 967,754 |
| 24 Sep 2021 | CNY | 61.13 | 61.46 | 57.33 | 57.33 | 57.33 | -4.37 (-7.08%) | 1,290,416 |
| 23 Sep 2021 | CNY | 62.4 | 63.29 | 61.4 | 61.7 | 61.7 | -1 (-1.59%) | 930,664 |
| 22 Sep 2021 | CNY | 59.76 | 62.99 | 59.42 | 62.7 | 62.7 | +2.07 (+3.41%) | 1,420,617 |
| 17 Sep 2021 | CNY | 60.19 | 61.07 | 58.86 | 60.63 | 60.63 | +0.56 (+0.93%) | 893,764 |
| 16 Sep 2021 | CNY | 60.98 | 62.35 | 59.87 | 60.07 | 60.07 | -0.9 (-1.48%) | 1,016,018 |
| 15 Sep 2021 | CNY | 62.7 | 64 | 60.55 | 60.97 | 60.97 | -1.73 (-2.76%) | 1,305,187 |
| 14 Sep 2021 | CNY | 63 | 65.32 | 62.32 | 62.7 | 62.7 | -1.19 (-1.86%) | 1,306,113 |
| 13 Sep 2021 | CNY | 67.08 | 67.5 | 63 | 63.89 | 63.89 | -3.36 (-5.00%) | 1,652,264 |
| 10 Sep 2021 | CNY | 67.4 | 68.99 | 65.59 | 67.25 | 67.25 | +0.35 (+0.52%) | 1,584,577 |
| 9 Sep 2021 | CNY | 70.6 | 70.6 | 66 | 66.9 | 66.9 | -3.18 (-4.54%) | 1,636,693 |
| 8 Sep 2021 | CNY | 71.46 | 71.9 | 69.68 | 70.08 | 70.08 | -1.34 (-1.88%) | 1,274,926 |
| 7 Sep 2021 | CNY | 71.3 | 72.2 | 70.5 | 71.42 | 71.42 | +0.01 (+0.01%) | 1,024,248 |
| 6 Sep 2021 | CNY | 69.05 | 72.34 | 69 | 71.41 | 71.41 | +2.36 (+3.42%) | 1,597,456 |
| 3 Sep 2021 | CNY | 66.84 | 70.67 | 66.84 | 69.05 | 69.05 | +2.05 (+3.06%) | 1,603,878 |
| 2 Sep 2021 | CNY | 70.5 | 70.5 | 66.61 | 67 | 67 | -2.8 (-4.01%) | 1,568,502 |
| 1 Sep 2021 | CNY | 71.4 | 72.28 | 69.45 | 69.8 | 69.8 | -0.45 (-0.64%) | 1,581,257 |
| 31 Aug 2021 | CNY | 75 | 75.66 | 68.95 | 70.25 | 70.25 | -4.31 (-5.78%) | 2,559,075 |
| 30 Aug 2021 | CNY | 73.63 | 77.5 | 73.05 | 74.56 | 74.56 | +0.47 (+0.63%) | 1,712,129 |
| 27 Aug 2021 | CNY | 75.17 | 75.4 | 72.08 | 74.09 | 74.09 | -1.51 (-2.00%) | 1,705,225 |
| 26 Aug 2021 | CNY | 74.39 | 77 | 74 | 75.6 | 75.6 | +1.35 (+1.82%) | 2,430,392 |
| 25 Aug 2021 | CNY | 74.31 | 74.73 | 72.7 | 74.25 | 74.25 | +0.67 (+0.91%) | 1,454,819 |
