| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 83.93 | 85.5 | 80.23 | 81.28 | 81.28 | -1 (-1.22%) | 1,137,623 |
| 23 Aug 2021 | CNY | 78.18 | 82.38 | 78.11 | 82.28 | 82.28 | +3.27 (+4.14%) | 1,148,460 |
| 20 Aug 2021 | CNY | 79.23 | 80.02 | 77.07 | 79.01 | 79.01 | -0.49 (-0.62%) | 762,323 |
| 19 Aug 2021 | CNY | 78.4 | 82.5 | 78.03 | 79.5 | 79.5 | +1.93 (+2.49%) | 1,525,646 |
| 18 Aug 2021 | CNY | 78.17 | 78.8 | 75.42 | 77.57 | 77.57 | -0.43 (-0.55%) | 976,315 |
| 17 Aug 2021 | CNY | 80 | 80 | 76.78 | 78 | 78 | -2 (-2.50%) | 1,359,752 |
| 16 Aug 2021 | CNY | 81.28 | 81.29 | 78.78 | 80 | 80 | -1.5 (-1.84%) | 1,282,838 |
| 13 Aug 2021 | CNY | 78.45 | 82.68 | 78.37 | 81.5 | 81.5 | +2.25 (+2.84%) | 1,629,897 |
| 12 Aug 2021 | CNY | 76.55 | 80.08 | 75.8 | 79.25 | 79.25 | +3.27 (+4.30%) | 1,571,059 |
| 11 Aug 2021 | CNY | 75.99 | 77.51 | 74 | 75.98 | 75.98 | -1.08 (-1.40%) | 958,590 |
| 10 Aug 2021 | CNY | 75 | 77.5 | 73 | 77.06 | 77.06 | +2 (+2.66%) | 1,592,229 |
| 9 Aug 2021 | CNY | 75.77 | 75.77 | 71.48 | 75.06 | 75.06 | +0.82 (+1.10%) | 1,710,627 |
| 6 Aug 2021 | CNY | 76.49 | 78.78 | 73.28 | 74.24 | 74.24 | -0.76 (-1.01%) | 2,576,494 |
| 5 Aug 2021 | CNY | 76.5 | 79.5 | 73.76 | 75 | 75 | +1.3 (+1.76%) | 3,658,519 |
| 4 Aug 2021 | CNY | 67.01 | 73.7 | 66.66 | 73.7 | 73.7 | +6.7 (+10%) | 2,013,411 |
| 3 Aug 2021 | CNY | 65.58 | 70.07 | 65.47 | 67 | 67 | +1.53 (+2.34%) | 1,827,745 |
| 2 Aug 2021 | CNY | 69.78 | 69.89 | 65.2 | 65.47 | 65.47 | -4.3 (-6.16%) | 1,775,841 |
| 30 Jul 2021 | CNY | 68.41 | 70.58 | 68.4 | 69.77 | 69.77 | -0.02 (-0.03%) | 758,524 |
| 29 Jul 2021 | CNY | 68.28 | 70.18 | 66.86 | 69.79 | 69.79 | +3.79 (+5.74%) | 884,638 |
| 28 Jul 2021 | CNY | 66.53 | 67.29 | 63.01 | 66 | 66 | -0.64 (-0.96%) | 1,002,717 |
| 27 Jul 2021 | CNY | 67.44 | 70.48 | 66.1 | 66.64 | 66.64 | -0.81 (-1.20%) | 1,542,126 |
| 26 Jul 2021 | CNY | 67.2 | 69.15 | 66.3 | 67.45 | 67.45 | -0.4 (-0.59%) | 1,082,228 |
| 23 Jul 2021 | CNY | 69.63 | 70.35 | 67.39 | 67.85 | 67.85 | -1.02 (-1.48%) | 1,102,935 |
| 22 Jul 2021 | CNY | 68.48 | 71.55 | 68 | 68.87 | 68.87 | +0.5 (+0.73%) | 1,524,801 |
| 21 Jul 2021 | CNY | 63.26 | 68.88 | 62.8 | 68.37 | 68.37 | +5.67 (+9.04%) | 2,725,521 |
| 20 Jul 2021 | CNY | 61.88 | 62.96 | 61.88 | 62.7 | 62.7 | +0.09 (+0.14%) | 708,375 |
| 19 Jul 2021 | CNY | 59.91 | 62.99 | 59.17 | 62.61 | 62.61 | +2.7 (+4.51%) | 1,494,239 |
| 16 Jul 2021 | CNY | 60 | 61.5 | 58.52 | 59.91 | 59.91 | +0.12 (+0.20%) | 1,459,049 |
| 15 Jul 2021 | CNY | 59.53 | 60.85 | 58.5 | 59.79 | 59.79 | +0.49 (+0.83%) | 1,061,938 |
| 14 Jul 2021 | CNY | 59.43 | 60.38 | 58.8 | 59.3 | 59.3 | -0.2 (-0.34%) | 819,538 |
