| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2021 | CNY | 83.86 | 90.6 | 83.84 | 89.59 | 89.59 | +4.75 (+5.60%) | 4,530,005 |
| 18 Aug 2021 | CNY | 84.06 | 86.3 | 83.38 | 84.84 | 84.84 | +0.44 (+0.52%) | 1,705,501 |
| 17 Aug 2021 | CNY | 86.17 | 86.88 | 83.77 | 84.4 | 84.4 | -2.63 (-3.02%) | 2,639,042 |
| 16 Aug 2021 | CNY | 83 | 87.18 | 81.06 | 87.03 | 87.03 | +3.99 (+4.80%) | 4,280,354 |
| 13 Aug 2021 | CNY | 82.3 | 84.55 | 81.72 | 83.04 | 83.04 | +0.2 (+0.24%) | 1,819,693 |
| 12 Aug 2021 | CNY | 82.02 | 83.85 | 81.76 | 82.84 | 82.84 | +0.84 (+1.02%) | 1,655,989 |
| 11 Aug 2021 | CNY | 82.38 | 82.67 | 81.31 | 82 | 82 | -0.09 (-0.11%) | 1,299,665 |
| 10 Aug 2021 | CNY | 83.9 | 84.15 | 81.61 | 82.09 | 82.09 | -1.46 (-1.75%) | 1,809,402 |
| 9 Aug 2021 | CNY | 83.28 | 83.93 | 81.21 | 83.55 | 83.55 | +0.18 (+0.22%) | 1,421,104 |
| 6 Aug 2021 | CNY | 84.11 | 85.08 | 83.01 | 83.37 | 83.37 | -0.69 (-0.82%) | 1,705,800 |
| 5 Aug 2021 | CNY | 85.3 | 85.32 | 83.2 | 84.06 | 84.06 | -2.01 (-2.34%) | 2,116,324 |
| 4 Aug 2021 | CNY | 83.9 | 86.49 | 83.56 | 86.07 | 86.07 | +1.91 (+2.27%) | 2,168,773 |
| 3 Aug 2021 | CNY | 90 | 90.39 | 83 | 84.16 | 84.16 | -5.79 (-6.44%) | 3,776,152 |
| 2 Aug 2021 | CNY | 87.1 | 91.96 | 85.2 | 89.95 | 89.95 | +3.55 (+4.11%) | 4,665,076 |
| 30 Jul 2021 | CNY | 85.52 | 88.79 | 85 | 86.4 | 86.4 | +0.6 (+0.70%) | 3,604,760 |
| 29 Jul 2021 | CNY | 82.8 | 86.57 | 82 | 85.8 | 85.8 | +4.23 (+5.19%) | 3,064,729 |
| 28 Jul 2021 | CNY | 85.79 | 86.4 | 80.41 | 81.57 | 81.57 | -6.3 (-7.17%) | 3,705,269 |
| 27 Jul 2021 | CNY | 87.06 | 91.86 | 87.02 | 87.87 | 87.87 | +1.91 (+2.22%) | 5,673,761 |
| 26 Jul 2021 | CNY | 84.88 | 87.5 | 81.66 | 85.96 | 85.96 | +1.91 (+2.27%) | 2,663,336 |
| 23 Jul 2021 | CNY | 87.37 | 87.98 | 83.3 | 84.05 | 84.05 | -3.4 (-3.89%) | 2,597,287 |
| 22 Jul 2021 | CNY | 85.8 | 88 | 85.5 | 87.45 | 87.45 | +0.65 (+0.75%) | 3,045,912 |
| 21 Jul 2021 | CNY | 86.4 | 88.97 | 85.45 | 86.8 | 86.8 | +0.4 (+0.46%) | 3,152,177 |
| 20 Jul 2021 | CNY | 83 | 86.58 | 82.6 | 86.4 | 86.4 | +2.4 (+2.86%) | 2,478,421 |
| 19 Jul 2021 | CNY | 82.2 | 84.08 | 80.5 | 84 | 84 | +1.02 (+1.23%) | 1,912,089 |
| 16 Jul 2021 | CNY | 84.67 | 86.17 | 82.79 | 82.98 | 82.98 | -1.81 (-2.13%) | 2,935,822 |
| 15 Jul 2021 | CNY | 87.5 | 88.43 | 83.7 | 84.79 | 84.79 | -4.21 (-4.73%) | 3,524,719 |
| 14 Jul 2021 | CNY | 88.12 | 90.98 | 87.11 | 89 | 89 | -0.08 (-0.09%) | 2,326,452 |
| 13 Jul 2021 | CNY | 93.87 | 94.36 | 88.8 | 89.08 | 89.08 | -5.64 (-5.95%) | 4,492,477 |
| 12 Jul 2021 | CNY | 93.23 | 95.8 | 92.21 | 94.72 | 94.72 | +1.82 (+1.96%) | 2,942,775 |
| 9 Jul 2021 | CNY | 94.5 | 95.87 | 91.1 | 92.9 | 92.9 | -4.13 (-4.26%) | 3,885,477 |
