| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2021 | CNY | 76.99 | 77.4 | 75.8 | 76.27 | 76.27 | -1.12 (-1.45%) | 141,142 |
| 18 Oct 2021 | CNY | 75.97 | 78.87 | 74.81 | 77.39 | 77.39 | +1.69 (+2.23%) | 245,502 |
| 15 Oct 2021 | CNY | 77.7 | 77.7 | 75.65 | 75.7 | 75.7 | -1.31 (-1.70%) | 254,190 |
| 14 Oct 2021 | CNY | 77.99 | 78 | 75.68 | 77.01 | 77.01 | -1.51 (-1.92%) | 297,644 |
| 13 Oct 2021 | CNY | 77.5 | 78.9 | 77.02 | 78.52 | 78.52 | +1.4 (+1.82%) | 261,350 |
| 12 Oct 2021 | CNY | 80 | 81.59 | 76.5 | 77.12 | 77.12 | -4.05 (-4.99%) | 550,129 |
| 11 Oct 2021 | CNY | 84.1 | 84.55 | 81 | 81.17 | 81.17 | -2.54 (-3.03%) | 256,213 |
| 8 Oct 2021 | CNY | 84.5 | 84.58 | 83.03 | 83.71 | 83.71 | +0.33 (+0.40%) | 128,533 |
| 30 Sep 2021 | CNY | 82.46 | 83.97 | 82.12 | 83.38 | 83.38 | +0.38 (+0.46%) | 213,129 |
| 29 Sep 2021 | CNY | 82.77 | 87.81 | 82.2 | 83 | 83 | +0.2 (+0.24%) | 316,018 |
| 28 Sep 2021 | CNY | 83 | 83.97 | 81.7 | 82.8 | 82.8 | -0.2 (-0.24%) | 198,364 |
| 27 Sep 2021 | CNY | 88.66 | 88.66 | 82 | 83 | 83 | -5.66 (-6.38%) | 433,258 |
| 24 Sep 2021 | CNY | 86.86 | 90.62 | 86.78 | 88.66 | 88.66 | +2.06 (+2.38%) | 452,493 |
| 23 Sep 2021 | CNY | 86.7 | 86.93 | 86.04 | 86.6 | 86.6 | +0.8 (+0.93%) | 182,294 |
| 22 Sep 2021 | CNY | 88.75 | 89.49 | 85.28 | 85.8 | 85.8 | -3.21 (-3.61%) | 331,011 |
| 17 Sep 2021 | CNY | 86.5 | 89.35 | 86.25 | 89.01 | 89.01 | +2.26 (+2.61%) | 310,211 |
| 16 Sep 2021 | CNY | 91.49 | 91.49 | 86.65 | 86.75 | 86.75 | -4.7 (-5.14%) | 476,921 |
| 15 Sep 2021 | CNY | 90.88 | 92.55 | 90 | 91.45 | 91.45 | -0.33 (-0.36%) | 311,813 |
| 14 Sep 2021 | CNY | 94.97 | 96.06 | 91.55 | 91.78 | 91.78 | -2.72 (-2.88%) | 447,755 |
| 13 Sep 2021 | CNY | 97.8 | 97.87 | 93.33 | 94.5 | 94.5 | -9,729.5 (-99.04%) | 533,457 |
| 10 Sep 2021 | CNY | 10,400 | 10,440 | 9,604 | 9,824 | 9,824 | -621 (-5.95%) | 781,151 |
| 9 Sep 2021 | CNY | 10,433 | 10,655 | 10,420 | 10,445 | 10,445 | +10,339.72 (+9821.16%) | 410,696 |
| 8 Sep 2021 | CNY | 108 | 109.28 | 105 | 105.28 | 105.28 | -2.72 (-2.52%) | 587,211 |
| 7 Sep 2021 | CNY | 112.38 | 114.37 | 107.37 | 108 | 108 | -4.37 (-3.89%) | 709,064 |
| 6 Sep 2021 | CNY | 112 | 114.1 | 111.1 | 112.37 | 112.37 | -0.23 (-0.20%) | 412,951 |
| 3 Sep 2021 | CNY | 113 | 116.11 | 111.12 | 112.6 | 112.6 | +1.42 (+1.28%) | 497,094 |
| 2 Sep 2021 | CNY | 111.8 | 113.62 | 109.3 | 111.18 | 111.18 | -1.22 (-1.09%) | 492,299 |
| 1 Sep 2021 | CNY | 107.92 | 115.74 | 107.92 | 112.4 | 112.4 | +4.4 (+4.07%) | 1,139,463 |
| 31 Aug 2021 | CNY | 111.2 | 112.11 | 105.28 | 108 | 108 | -4.6 (-4.09%) | 905,001 |
| 30 Aug 2021 | CNY | 109.99 | 115 | 109.18 | 112.6 | 112.6 | +1.15 (+1.03%) | 585,671 |
