| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2021 | CNY | 83.3 | 84.38 | 82.37 | 83.89 | 83.89 | +0.97 (+1.17%) | 808,123 |
| 14 Oct 2021 | CNY | 84.15 | 85.49 | 82 | 82.92 | 82.92 | -1.85 (-2.18%) | 922,717 |
| 13 Oct 2021 | CNY | 83.53 | 86.18 | 83.53 | 84.77 | 84.77 | +0.88 (+1.05%) | 655,029 |
| 12 Oct 2021 | CNY | 86.8 | 87.1 | 82.25 | 83.89 | 83.89 | -2.62 (-3.03%) | 1,011,063 |
| 11 Oct 2021 | CNY | 85.85 | 88.18 | 85.1 | 86.51 | 86.51 | +1.22 (+1.43%) | 1,119,333 |
| 8 Oct 2021 | CNY | 84.75 | 87.2 | 84.66 | 85.29 | 85.29 | +0.93 (+1.10%) | 779,617 |
| 30 Sep 2021 | CNY | 85.98 | 86.16 | 83.5 | 84.36 | 84.36 | -0.32 (-0.38%) | 798,389 |
| 29 Sep 2021 | CNY | 85.7 | 86.92 | 84.46 | 84.68 | 84.68 | -1.9 (-2.19%) | 1,088,002 |
| 28 Sep 2021 | CNY | 88.47 | 88.47 | 85.67 | 86.58 | 86.58 | -2.09 (-2.36%) | 1,108,780 |
| 27 Sep 2021 | CNY | 89.15 | 90.77 | 84.78 | 88.67 | 88.67 | +0.11 (+0.12%) | 2,323,756 |
| 24 Sep 2021 | CNY | 92.5 | 92.5 | 88.55 | 88.56 | 88.56 | -2.85 (-3.12%) | 1,702,154 |
| 23 Sep 2021 | CNY | 93.78 | 94.97 | 91 | 91.41 | 91.41 | -2.49 (-2.65%) | 1,583,807 |
| 22 Sep 2021 | CNY | 94.43 | 97.26 | 93.5 | 93.9 | 93.9 | -2.27 (-2.36%) | 838,355 |
| 17 Sep 2021 | CNY | 96.89 | 96.98 | 93.06 | 96.17 | 96.17 | +0.56 (+0.59%) | 877,192 |
| 16 Sep 2021 | CNY | 100.6 | 100.6 | 95.61 | 95.61 | 95.61 | -3.72 (-3.75%) | 1,075,411 |
| 15 Sep 2021 | CNY | 101.83 | 101.83 | 96.67 | 99.33 | 99.33 | -0.5 (-0.50%) | 1,121,967 |
| 14 Sep 2021 | CNY | 101.79 | 104.2 | 99.26 | 99.83 | 99.83 | -0.16 (-0.16%) | 1,212,773 |
| 13 Sep 2021 | CNY | 105.29 | 105.29 | 98.91 | 99.99 | 99.99 | -4.21 (-4.04%) | 2,040,975 |
| 10 Sep 2021 | CNY | 103.4 | 104.5 | 102 | 104.2 | 104.2 | +0.95 (+0.92%) | 1,625,365 |
| 9 Sep 2021 | CNY | 105.5 | 106.49 | 100.59 | 103.25 | 103.25 | -1.97 (-1.87%) | 1,541,016 |
| 8 Sep 2021 | CNY | 109.48 | 110.27 | 104.87 | 105.22 | 105.22 | -4.23 (-3.86%) | 1,452,032 |
| 7 Sep 2021 | CNY | 108.55 | 111.79 | 108.55 | 109.45 | 109.45 | -0.75 (-0.68%) | 920,411 |
| 6 Sep 2021 | CNY | 109.22 | 113 | 106.68 | 110.2 | 110.2 | +0.93 (+0.85%) | 881,553 |
| 3 Sep 2021 | CNY | 105.7 | 110.95 | 105 | 109.27 | 109.27 | +2.97 (+2.79%) | 1,635,404 |
| 2 Sep 2021 | CNY | 105 | 107.78 | 104.31 | 106.3 | 106.3 | +0.4 (+0.38%) | 1,138,958 |
| 1 Sep 2021 | CNY | 106.37 | 107.76 | 102.66 | 105.9 | 105.9 | -0.96 (-0.90%) | 1,482,177 |
| 31 Aug 2021 | CNY | 113.17 | 114.76 | 105.77 | 106.86 | 106.86 | -6.3 (-5.57%) | 2,038,018 |
| 30 Aug 2021 | CNY | 113.1 | 117.85 | 112.99 | 113.16 | 113.16 | +1.32 (+1.18%) | 2,082,045 |
| 27 Aug 2021 | CNY | 113.8 | 114.98 | 111 | 111.84 | 111.84 | -2.15 (-1.89%) | 1,463,611 |
| 26 Aug 2021 | CNY | 114.95 | 117.99 | 113.58 | 113.99 | 113.99 | -2.11 (-1.82%) | 1,470,077 |
