| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2021 | CNY | 45.08 | 48.45 | 43.88 | 47 | 47 | +2.54 (+5.71%) | 815,864 |
| 13 Oct 2021 | CNY | 43.04 | 44.65 | 42.9 | 44.46 | 44.46 | +1.42 (+3.30%) | 444,406 |
| 12 Oct 2021 | CNY | 44 | 44.5 | 42.75 | 43.04 | 43.04 | -0.55 (-1.26%) | 355,041 |
| 11 Oct 2021 | CNY | 45.6 | 45.9 | 43.2 | 43.59 | 43.59 | -1.96 (-4.30%) | 534,712 |
| 8 Oct 2021 | CNY | 45.9 | 46.5 | 45.02 | 45.55 | 45.55 | +30.95 (+211.99%) | 263,301 |
| 6 Oct 2021 | CNY | 14.32 | 14.82 | 14.32 | 14.6 | 14.6 | -30.94 (-67.94%) | 25 |
| 30 Sep 2021 | CNY | 45.3 | 45.87 | 45 | 45.54 | 45.54 | -0.45 (-0.98%) | 364,042 |
| 29 Sep 2021 | CNY | 48 | 49.06 | 44.68 | 45.99 | 45.99 | -3.66 (-7.37%) | 864,465 |
| 28 Sep 2021 | CNY | 52.05 | 52.06 | 49.51 | 49.65 | 49.65 | -2.41 (-4.63%) | 608,795 |
| 27 Sep 2021 | CNY | 55 | 55.99 | 52 | 52.06 | 52.06 | -3.84 (-6.87%) | 564,660 |
| 24 Sep 2021 | CNY | 56.98 | 56.98 | 54.5 | 55.9 | 55.9 | -1.11 (-1.95%) | 639,466 |
| 23 Sep 2021 | CNY | 57.48 | 57.8 | 55.8 | 57.01 | 57.01 | -0.06 (-0.11%) | 563,161 |
| 22 Sep 2021 | CNY | 61.5 | 61.5 | 56.65 | 57.07 | 57.07 | -4.99 (-8.04%) | 949,740 |
| 17 Sep 2021 | CNY | 61.38 | 64.3 | 59.9 | 62.06 | 62.06 | +0.97 (+1.59%) | 1,039,096 |
| 16 Sep 2021 | CNY | 61 | 63.36 | 59.5 | 61.09 | 61.09 | +1.02 (+1.70%) | 2,078,528 |
| 15 Sep 2021 | CNY | 56.3 | 61.49 | 55.5 | 60.07 | 60.07 | +3.69 (+6.54%) | 1,932,747 |
| 14 Sep 2021 | CNY | 59.4 | 59.4 | 55.19 | 56.38 | 56.38 | -2.58 (-4.38%) | 1,300,594 |
| 13 Sep 2021 | CNY | 60.68 | 61.72 | 58.69 | 58.96 | 58.96 | -2.16 (-3.53%) | 955,641 |
| 10 Sep 2021 | CNY | 58.7 | 61.53 | 56.9 | 61.12 | 61.12 | +2.42 (+4.12%) | 2,571,258 |
| 9 Sep 2021 | CNY | 56.53 | 58.88 | 55.38 | 58.7 | 58.7 | +2.11 (+3.73%) | 1,692,553 |
| 8 Sep 2021 | CNY | 55.5 | 56.91 | 54.3 | 56.59 | 56.59 | +1.03 (+1.85%) | 1,193,368 |
| 7 Sep 2021 | CNY | 53.5 | 57.27 | 53.5 | 55.56 | 55.56 | +0.9 (+1.65%) | 1,619,557 |
| 6 Sep 2021 | CNY | 56.77 | 57.3 | 52.5 | 54.66 | 54.66 | -1.85 (-3.27%) | 1,614,088 |
| 3 Sep 2021 | CNY | 57.7 | 58.78 | 54.8 | 56.51 | 56.51 | -2.58 (-4.37%) | 2,389,513 |
| 2 Sep 2021 | CNY | 55 | 59.98 | 54.17 | 59.09 | 59.09 | +3.43 (+6.16%) | 3,550,661 |
| 1 Sep 2021 | CNY | 57.5 | 58 | 53.2 | 55.66 | 55.66 | -2.54 (-4.36%) | 3,457,811 |
| 31 Aug 2021 | CNY | 58.8 | 60.29 | 56.7 | 58.2 | 58.2 | +1.32 (+2.32%) | 3,700,928 |
| 30 Aug 2021 | CNY | 61.75 | 64.48 | 56.01 | 56.88 | 56.88 | -6.04 (-9.60%) | 5,073,348 |
| 27 Aug 2021 | CNY | 67.55 | 67.97 | 60.86 | 62.92 | 62.92 | -10.82 (-14.67%) | 7,770,962 |
| 26 Aug 2021 | CNY | 70.66 | 75.2 | 67.5 | 73.74 | 73.74 | +59.14 (+405.07%) | 14,335,000 |
