| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2021 | CNY | 84 | 84.5 | 80.11 | 80.9 | 80.9 | -3.19 (-3.79%) | 717,073 |
| 1 Nov 2021 | CNY | 85.48 | 85.66 | 82.1 | 84.09 | 84.09 | -0.89 (-1.05%) | 696,447 |
| 29 Oct 2021 | CNY | 85.78 | 86.83 | 84.4 | 84.98 | 84.98 | +0.18 (+0.21%) | 510,375 |
| 28 Oct 2021 | CNY | 83.5 | 86.1 | 83.11 | 84.8 | 84.8 | +0.45 (+0.53%) | 414,134 |
| 27 Oct 2021 | CNY | 87.71 | 87.71 | 83.8 | 84.35 | 84.35 | -2.4 (-2.77%) | 669,165 |
| 26 Oct 2021 | CNY | 87.18 | 88.57 | 86.3 | 86.75 | 86.75 | +0.14 (+0.16%) | 783,252 |
| 25 Oct 2021 | CNY | 90.18 | 90.24 | 86 | 86.61 | 86.61 | -3.9 (-4.31%) | 833,420 |
| 22 Oct 2021 | CNY | 90.68 | 93 | 90.26 | 90.51 | 90.51 | -0.99 (-1.08%) | 549,337 |
| 21 Oct 2021 | CNY | 91.8 | 92.79 | 90 | 91.5 | 91.5 | -1.08 (-1.17%) | 656,859 |
| 20 Oct 2021 | CNY | 93.79 | 94.39 | 90.09 | 92.58 | 92.58 | -0.02 (-0.02%) | 1,087,887 |
| 19 Oct 2021 | CNY | 100 | 101.8 | 92.06 | 92.6 | 92.6 | -3.15 (-3.29%) | 1,957,366 |
| 18 Oct 2021 | CNY | 104.9 | 104.9 | 92.02 | 95.75 | 95.75 | -7.71 (-7.45%) | 1,900,891 |
| 15 Oct 2021 | CNY | 103 | 104.48 | 100.65 | 103.46 | 103.46 | -0.1 (-0.10%) | 695,132 |
| 14 Oct 2021 | CNY | 98 | 104.87 | 96.3 | 103.56 | 103.56 | +6.43 (+6.62%) | 1,220,944 |
| 13 Oct 2021 | CNY | 94.89 | 97.98 | 93.9 | 97.13 | 97.13 | +2.45 (+2.59%) | 698,028 |
| 12 Oct 2021 | CNY | 98.8 | 99.54 | 94 | 94.68 | 94.68 | -3.32 (-3.39%) | 849,601 |
| 11 Oct 2021 | CNY | 98.29 | 98.39 | 95.17 | 98 | 98 | +1.36 (+1.41%) | 451,766 |
| 8 Oct 2021 | CNY | 97.9 | 97.98 | 94.01 | 96.64 | 96.64 | -0.59 (-0.61%) | 676,776 |
| 30 Sep 2021 | CNY | 94.44 | 99.33 | 93.11 | 97.23 | 97.23 | +4.18 (+4.49%) | 943,594 |
| 29 Sep 2021 | CNY | 91.6 | 95.59 | 91.02 | 93.05 | 93.05 | -0.19 (-0.20%) | 718,152 |
| 28 Sep 2021 | CNY | 90.98 | 94.17 | 89.36 | 93.24 | 93.24 | +2.42 (+2.66%) | 1,028,818 |
| 27 Sep 2021 | CNY | 87.88 | 92 | 87.01 | 90.82 | 90.82 | +4.12 (+4.75%) | 1,048,672 |
| 24 Sep 2021 | CNY | 86.75 | 88.56 | 85.76 | 86.7 | 86.7 | -0.05 (-0.06%) | 533,039 |
| 23 Sep 2021 | CNY | 90.01 | 90.76 | 85.92 | 86.75 | 86.75 | -3.26 (-3.62%) | 720,762 |
| 22 Sep 2021 | CNY | 87.6 | 93.33 | 86.82 | 90.01 | 90.01 | +1.95 (+2.21%) | 680,262 |
| 17 Sep 2021 | CNY | 82.67 | 88.53 | 82.05 | 88.06 | 88.06 | +5.41 (+6.55%) | 1,125,467 |
| 16 Sep 2021 | CNY | 82.59 | 84.22 | 81.92 | 82.65 | 82.65 | +0.51 (+0.62%) | 349,496 |
| 15 Sep 2021 | CNY | 83.22 | 83.51 | 81.81 | 82.14 | 82.14 | -1.45 (-1.73%) | 444,097 |
| 14 Sep 2021 | CNY | 85.19 | 85.19 | 82.56 | 83.59 | 83.59 | -0.99 (-1.17%) | 475,340 |
| 13 Sep 2021 | CNY | 83.53 | 85.5 | 83.16 | 84.58 | 84.58 | +1.56 (+1.88%) | 514,904 |
