| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 82.5 | 84.23 | 81 | 82.53 | 82.53 | -0.27 (-0.33%) | 3,753,873 |
| 24 Aug 2021 | CNY | 81.71 | 83.88 | 78.91 | 82.8 | 82.8 | +1.29 (+1.58%) | 4,355,011 |
| 23 Aug 2021 | CNY | 82.02 | 82.8 | 79.62 | 81.51 | 81.51 | -0.1 (-0.12%) | 3,631,937 |
| 20 Aug 2021 | CNY | 83.44 | 84 | 79.17 | 81.61 | 81.61 | -2.69 (-3.19%) | 3,516,828 |
| 19 Aug 2021 | CNY | 85.19 | 86.6 | 83.49 | 84.3 | 84.3 | -1.7 (-1.98%) | 2,659,514 |
| 18 Aug 2021 | CNY | 88.41 | 89.3 | 85.14 | 86 | 86 | -2.3 (-2.60%) | 2,625,862 |
| 17 Aug 2021 | CNY | 92.18 | 93.32 | 88.05 | 88.3 | 88.3 | -3.88 (-4.21%) | 2,873,337 |
| 16 Aug 2021 | CNY | 91.82 | 95.59 | 91.21 | 92.18 | 92.18 | -0.29 (-0.31%) | 2,782,226 |
| 13 Aug 2021 | CNY | 90.5 | 92.6 | 88.68 | 92.47 | 92.47 | +1.07 (+1.17%) | 3,121,187 |
| 12 Aug 2021 | CNY | 90.05 | 91.74 | 89 | 91.4 | 91.4 | +1.3 (+1.44%) | 1,899,114 |
| 11 Aug 2021 | CNY | 93.23 | 93.58 | 90.06 | 90.1 | 90.1 | -2.27 (-2.46%) | 2,259,783 |
| 10 Aug 2021 | CNY | 92.64 | 93.1 | 88.97 | 92.37 | 92.37 | +0.37 (+0.40%) | 3,509,434 |
| 9 Aug 2021 | CNY | 85.88 | 93.13 | 85.01 | 92 | 92 | +6.02 (+7.00%) | 3,681,045 |
| 6 Aug 2021 | CNY | 90.11 | 91.26 | 85.12 | 85.98 | 85.98 | -4.03 (-4.48%) | 2,932,525 |
| 5 Aug 2021 | CNY | 91.27 | 92.41 | 89.9 | 90.01 | 90.01 | -1.09 (-1.20%) | 1,812,022 |
| 4 Aug 2021 | CNY | 92.38 | 92.38 | 89.7 | 91.1 | 91.1 | -1.2 (-1.30%) | 2,228,239 |
| 3 Aug 2021 | CNY | 89.54 | 92.9 | 89.1 | 92.3 | 92.3 | +2.79 (+3.12%) | 3,493,783 |
| 2 Aug 2021 | CNY | 82.05 | 90.13 | 81.86 | 89.51 | 89.51 | +7.1 (+8.62%) | 4,661,188 |
| 30 Jul 2021 | CNY | 88.38 | 88.39 | 82.01 | 82.41 | 82.41 | -5.97 (-6.75%) | 5,286,866 |
| 29 Jul 2021 | CNY | 88.09 | 90.2 | 87.7 | 88.38 | 88.38 | +1.27 (+1.46%) | 2,294,573 |
| 28 Jul 2021 | CNY | 89.89 | 90.98 | 86 | 87.11 | 87.11 | -2.78 (-3.09%) | 3,298,818 |
| 27 Jul 2021 | CNY | 90 | 91.5 | 89.18 | 89.89 | 89.89 | -0.98 (-1.08%) | 2,209,577 |
| 26 Jul 2021 | CNY | 95.5 | 95.5 | 90.74 | 90.87 | 90.87 | -5.09 (-5.30%) | 3,228,002 |
| 23 Jul 2021 | CNY | 92.92 | 98.5 | 92.28 | 95.96 | 95.96 | +2.95 (+3.17%) | 3,393,372 |
| 22 Jul 2021 | CNY | 94 | 94.65 | 92.85 | 93.01 | 93.01 | -1.72 (-1.82%) | 1,996,300 |
| 21 Jul 2021 | CNY | 95.48 | 95.48 | 92.8 | 94.73 | 94.73 | -0.22 (-0.23%) | 2,714,498 |
| 20 Jul 2021 | CNY | 96 | 96.5 | 94.19 | 94.95 | 94.95 | -0.94 (-0.98%) | 1,674,242 |
| 19 Jul 2021 | CNY | 95.7 | 97.67 | 93.51 | 95.89 | 95.89 | -0.33 (-0.34%) | 2,166,349 |
| 16 Jul 2021 | CNY | 95.26 | 97.65 | 95.14 | 96.22 | 96.22 | +0.94 (+0.99%) | 2,551,094 |
| 15 Jul 2021 | CNY | 96.55 | 96.8 | 93.64 | 95.28 | 95.28 | -1.02 (-1.06%) | 2,764,536 |
