| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 80.84 | 82.57 | 78.03 | 79.01 | 79.01 | -1.67 (-2.07%) | 8,801,387 |
| 16 Aug 2021 | CNY | 83.12 | 84.85 | 79.23 | 80.68 | 80.68 | -1.92 (-2.32%) | 10,219,894 |
| 13 Aug 2021 | CNY | 82.7 | 85.47 | 81.42 | 82.6 | 82.6 | +0.32 (+0.39%) | 11,409,287 |
| 12 Aug 2021 | CNY | 81.8 | 85.81 | 80.52 | 82.28 | 82.28 | -0.37 (-0.45%) | 13,635,678 |
| 11 Aug 2021 | CNY | 81.79 | 84.84 | 81.25 | 82.65 | 82.65 | 0.0 (0.0%) | 11,886,528 |
| 10 Aug 2021 | CNY | 79.5 | 83.93 | 79.5 | 82.65 | 82.65 | +2.57 (+3.21%) | 14,500,678 |
| 9 Aug 2021 | CNY | 82 | 83.99 | 79.58 | 80.08 | 80.08 | -1.41 (-1.73%) | 12,040,014 |
| 6 Aug 2021 | CNY | 78.9 | 82.5 | 78.72 | 81.49 | 81.49 | +1.16 (+1.44%) | 13,236,436 |
| 5 Aug 2021 | CNY | 82 | 83.77 | 79.02 | 80.33 | 80.33 | -0.03 (-0.04%) | 17,761,629 |
| 4 Aug 2021 | CNY | 79.68 | 81.48 | 78.95 | 80.36 | 80.36 | +0.45 (+0.56%) | 10,482,375 |
| 3 Aug 2021 | CNY | 78.61 | 81.68 | 77.27 | 79.91 | 79.91 | +0.81 (+1.02%) | 15,083,527 |
| 2 Aug 2021 | CNY | 69.01 | 81.5 | 68.99 | 79.1 | 79.1 | +10.88 (+15.95%) | 22,765,972 |
| 30 Jul 2021 | CNY | 69.13 | 69.75 | 67.03 | 68.22 | 68.22 | -0.96 (-1.39%) | 5,908,029 |
| 29 Jul 2021 | CNY | 67.17 | 69.87 | 66.25 | 69.18 | 69.18 | +3.12 (+4.72%) | 7,766,815 |
| 28 Jul 2021 | CNY | 70.21 | 70.21 | 65.65 | 66.06 | 66.06 | -4.58 (-6.48%) | 10,174,659 |
| 27 Jul 2021 | CNY | 71.56 | 74.3 | 70 | 70.64 | 70.64 | -1.28 (-1.78%) | 13,281,374 |
| 26 Jul 2021 | CNY | 68.6 | 74.03 | 68.58 | 71.92 | 71.92 | +3.58 (+5.24%) | 14,551,988 |
| 23 Jul 2021 | CNY | 69.64 | 69.9 | 66.67 | 68.34 | 68.34 | -1.3 (-1.87%) | 8,014,471 |
| 22 Jul 2021 | CNY | 69.4 | 70.18 | 68.66 | 69.64 | 69.64 | +0.13 (+0.19%) | 4,139,124 |
| 21 Jul 2021 | CNY | 67.66 | 70.14 | 67.66 | 69.51 | 69.51 | +1.83 (+2.70%) | 5,727,425 |
| 20 Jul 2021 | CNY | 66.09 | 67.85 | 65.48 | 67.68 | 67.68 | +0.89 (+1.33%) | 5,808,107 |
| 19 Jul 2021 | CNY | 70.49 | 71.87 | 66.62 | 66.79 | 66.79 | -3.48 (-4.95%) | 11,780,512 |
| 16 Jul 2021 | CNY | 69.06 | 71.15 | 67.3 | 70.27 | 70.27 | +0.82 (+1.18%) | 9,263,237 |
| 15 Jul 2021 | CNY | 70.2 | 71.93 | 68.1 | 69.45 | 69.45 | +0.04 (+0.06%) | 7,745,586 |
| 14 Jul 2021 | CNY | 73.58 | 73.87 | 69.35 | 69.41 | 69.41 | -4.09 (-5.56%) | 9,179,066 |
| 13 Jul 2021 | CNY | 74.14 | 76.09 | 72.63 | 73.5 | 73.5 | -2.16 (-2.85%) | 7,956,683 |
| 12 Jul 2021 | CNY | 76.8 | 77.52 | 75.35 | 75.66 | 75.66 | -0.4 (-0.53%) | 6,845,875 |
| 9 Jul 2021 | CNY | 74.57 | 76.1 | 73.67 | 76.06 | 76.06 | +0.96 (+1.28%) | 9,818,866 |
| 8 Jul 2021 | CNY | 69.7 | 75.87 | 69.7 | 75.1 | 75.1 | +5.43 (+7.79%) | 12,350,929 |
| 7 Jul 2021 | CNY | 68.16 | 70.35 | 68.01 | 69.67 | 69.67 | +1.03 (+1.50%) | 5,150,492 |
