| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2021 | CNY | 57 | 57.38 | 56.73 | 57.03 | 57.03 | -0.06 (-0.11%) | 516,524 |
| 21 Oct 2021 | CNY | 56.1 | 57.85 | 56.06 | 57.09 | 57.09 | +0.84 (+1.49%) | 717,342 |
| 20 Oct 2021 | CNY | 57 | 57.06 | 56.19 | 56.25 | 56.25 | -0.78 (-1.37%) | 703,328 |
| 19 Oct 2021 | CNY | 55.7 | 58.23 | 55.4 | 57.03 | 57.03 | +1.26 (+2.26%) | 1,096,304 |
| 18 Oct 2021 | CNY | 55.06 | 56.23 | 55.03 | 55.77 | 55.77 | +0.75 (+1.36%) | 654,115 |
| 15 Oct 2021 | CNY | 56.56 | 56.6 | 54.91 | 55.02 | 55.02 | -1.38 (-2.45%) | 1,095,490 |
| 14 Oct 2021 | CNY | 57.23 | 57.28 | 56.13 | 56.4 | 56.4 | -0.83 (-1.45%) | 884,679 |
| 13 Oct 2021 | CNY | 57.49 | 57.56 | 56.77 | 57.23 | 57.23 | -0.25 (-0.43%) | 756,694 |
| 12 Oct 2021 | CNY | 56.88 | 57.72 | 56.67 | 57.48 | 57.48 | +0.48 (+0.84%) | 878,846 |
| 11 Oct 2021 | CNY | 57.2 | 57.68 | 56.82 | 57 | 57 | -0.07 (-0.12%) | 661,168 |
| 8 Oct 2021 | CNY | 57.22 | 57.42 | 56.12 | 57.07 | 57.07 | -0.17 (-0.30%) | 860,829 |
| 30 Sep 2021 | CNY | 57.97 | 58.1 | 57.23 | 57.24 | 57.24 | 0.0 (0.0%) | 738,557 |
| 29 Sep 2021 | CNY | 61 | 61.82 | 56.53 | 57.24 | 57.24 | -5.18 (-8.30%) | 2,084,000 |
| 28 Sep 2021 | CNY | 64.01 | 64.34 | 62.17 | 62.42 | 62.42 | -1.65 (-2.58%) | 1,254,766 |
| 27 Sep 2021 | CNY | 63.33 | 64.64 | 62.69 | 64.07 | 64.07 | +0.97 (+1.54%) | 1,554,023 |
| 24 Sep 2021 | CNY | 62.88 | 63.34 | 62.68 | 63.1 | 63.1 | +0.23 (+0.37%) | 872,599 |
| 23 Sep 2021 | CNY | 62.96 | 63.36 | 62.56 | 62.87 | 62.87 | +0.34 (+0.54%) | 1,045,351 |
| 22 Sep 2021 | CNY | 62.9 | 64.2 | 62.51 | 62.53 | 62.53 | -1.05 (-1.65%) | 1,433,649 |
| 17 Sep 2021 | CNY | 63.77 | 65.47 | 62.12 | 63.58 | 63.58 | -0.12 (-0.19%) | 2,528,431 |
| 16 Sep 2021 | CNY | 64.5 | 65.73 | 63.61 | 63.7 | 63.7 | -0.47 (-0.73%) | 2,413,235 |
| 15 Sep 2021 | CNY | 65.99 | 65.99 | 64.17 | 64.17 | 64.17 | -2.27 (-3.42%) | 2,319,064 |
| 14 Sep 2021 | CNY | 65.75 | 67.5 | 64.58 | 66.44 | 66.44 | +0.38 (+0.58%) | 3,149,587 |
| 13 Sep 2021 | CNY | 67 | 68.08 | 66 | 66.06 | 66.06 | 0.0 (0.0%) | 3,151,315 |
| 10 Sep 2021 | CNY | 68.88 | 68.88 | 65.04 | 66.06 | 66.06 | -2.84 (-4.12%) | 5,389,184 |
| 9 Sep 2021 | CNY | 76 | 76 | 68.9 | 68.9 | 68.9 | -8.23 (-10.67%) | 8,836,973 |
| 8 Sep 2021 | CNY | 80.5 | 82.67 | 77 | 77.13 | 77.13 | 0.0 (0.0%) | 16,000,414 |
