| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 67.99 | 69.27 | 66.21 | 66.71 | 66.71 | -1.35 (-1.98%) | 10,784,215 |
| 16 Aug 2021 | CNY | 71.79 | 71.97 | 68 | 68.06 | 68.06 | -5.24 (-7.15%) | 18,823,871 |
| 13 Aug 2021 | CNY | 73.5 | 77.5 | 73 | 73.3 | 73.3 | -1.6 (-2.14%) | 21,420,801 |
| 12 Aug 2021 | CNY | 73 | 76.32 | 71.68 | 74.9 | 74.9 | +1 (+1.35%) | 20,393,195 |
| 11 Aug 2021 | CNY | 70.98 | 75.5 | 69.81 | 73.9 | 73.9 | +2.62 (+3.68%) | 20,978,809 |
| 10 Aug 2021 | CNY | 72.16 | 74.35 | 69.92 | 71.28 | 71.28 | -2.18 (-2.97%) | 20,538,294 |
| 9 Aug 2021 | CNY | 76.67 | 77.8 | 70.11 | 73.46 | 73.46 | -3.57 (-4.63%) | 26,621,870 |
| 6 Aug 2021 | CNY | 76 | 82.99 | 76 | 77.03 | 77.03 | +7.59 (+10.93%) | 41,529,639 |
| 5 Aug 2021 | CNY | 70.51 | 70.98 | 68.69 | 69.44 | 69.44 | -1.96 (-2.75%) | 18,242,042 |
| 4 Aug 2021 | CNY | 65.31 | 72.98 | 65.31 | 71.4 | 71.4 | +5.3 (+8.02%) | 26,345,208 |
| 3 Aug 2021 | CNY | 70.2 | 70.2 | 65.75 | 66.1 | 66.1 | -4.12 (-5.87%) | 18,215,742 |
| 2 Aug 2021 | CNY | 68.51 | 72.28 | 68.1 | 70.22 | 70.22 | +3.41 (+5.10%) | 23,239,653 |
| 30 Jul 2021 | CNY | 68.2 | 69.99 | 65.05 | 66.81 | 66.81 | -2.49 (-3.59%) | 23,324,541 |
| 29 Jul 2021 | CNY | 68.59 | 69.93 | 66.68 | 69.3 | 69.3 | +2.75 (+4.13%) | 18,248,194 |
| 28 Jul 2021 | CNY | 65.3 | 68.66 | 63.57 | 66.55 | 66.55 | -0.25 (-0.37%) | 17,384,060 |
| 27 Jul 2021 | CNY | 71.01 | 73.2 | 66.73 | 66.8 | 66.8 | -3.97 (-5.61%) | 20,742,561 |
| 26 Jul 2021 | CNY | 72.33 | 74.35 | 68.66 | 70.77 | 70.77 | -1.54 (-2.13%) | 20,164,847 |
| 23 Jul 2021 | CNY | 71.98 | 75.45 | 71.51 | 72.31 | 72.31 | +0.12 (+0.17%) | 22,081,893 |
| 22 Jul 2021 | CNY | 74.9 | 74.9 | 69.53 | 72.19 | 72.19 | -2.82 (-3.76%) | 29,541,815 |
| 21 Jul 2021 | CNY | 72.9 | 75.35 | 72.6 | 75.01 | 75.01 | +2.65 (+3.66%) | 20,253,349 |
| 20 Jul 2021 | CNY | 71.1 | 73.43 | 70.59 | 72.36 | 72.36 | +0.26 (+0.36%) | 13,255,308 |
| 19 Jul 2021 | CNY | 73.52 | 76.17 | 70.95 | 72.1 | 72.1 | -2.06 (-2.78%) | 21,337,045 |
| 16 Jul 2021 | CNY | 77.5 | 79.46 | 73.85 | 74.16 | 74.16 | -4.54 (-5.77%) | 23,562,767 |
| 15 Jul 2021 | CNY | 76 | 80.55 | 75.5 | 78.7 | 78.7 | +2.6 (+3.42%) | 22,958,121 |
| 14 Jul 2021 | CNY | 77.7 | 80.2 | 75.33 | 76.1 | 76.1 | -4.25 (-5.29%) | 29,602,302 |
| 13 Jul 2021 | CNY | 81.88 | 85.38 | 77.29 | 80.35 | 80.35 | +5.42 (+7.23%) | 39,727,947 |
| 12 Jul 2021 | CNY | 72 | 76.6 | 70.7 | 74.93 | 74.93 | +4.69 (+6.68%) | 36,775,266 |
| 9 Jul 2021 | CNY | 69.14 | 71.55 | 65.9 | 70.24 | 70.24 | +1.12 (+1.62%) | 35,556,263 |
| 8 Jul 2021 | CNY | 73.79 | 74.12 | 68 | 69.12 | 69.12 | -1.67 (-2.36%) | 37,275,117 |
| 7 Jul 2021 | CNY | 58.09 | 70.79 | 57.97 | 70.79 | 70.79 | +11.8 (+20.00%) | 42,133,053 |
