| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 67.63 | 68.34 | 66.18 | 66.75 | 66.75 | -1.15 (-1.69%) | 2,992,996 |
| 24 Aug 2021 | CNY | 66.5 | 69.75 | 65.35 | 67.9 | 67.9 | +1.21 (+1.81%) | 5,038,464 |
| 23 Aug 2021 | CNY | 66.1 | 67.08 | 64.33 | 66.69 | 66.69 | +1.23 (+1.88%) | 5,373,601 |
| 20 Aug 2021 | CNY | 65 | 66.38 | 64.53 | 65.46 | 65.46 | -0.01 (-0.02%) | 3,726,367 |
| 19 Aug 2021 | CNY | 63.32 | 66.38 | 62.39 | 65.47 | 65.47 | +1.98 (+3.12%) | 6,211,424 |
| 18 Aug 2021 | CNY | 65.46 | 65.46 | 61.63 | 63.49 | 63.49 | -2.71 (-4.09%) | 10,253,188 |
| 17 Aug 2021 | CNY | 73 | 73.1 | 63.6 | 66.2 | 66.2 | -6.14 (-8.49%) | 14,935,522 |
| 16 Aug 2021 | CNY | 73.43 | 73.76 | 70.8 | 72.34 | 72.34 | -1.46 (-1.98%) | 5,145,161 |
| 13 Aug 2021 | CNY | 72.8 | 73.95 | 69.98 | 73.8 | 73.8 | +0.7 (+0.96%) | 6,135,728 |
| 13 Aug 2021 |
|
|||||||
| 12 Aug 2021 | CNY | 75.0267 | 75.46 | 72.4333 | 73.1 | 73.1 | -2.153 (-2.86%) | 3,811,011 |
| 11 Aug 2021 | CNY | 77.8667 | 77.8667 | 74.3333 | 75.2533 | 75.2533 | -1.727 (-2.24%) | 5,052,367 |
| 10 Aug 2021 | CNY | 73.8133 | 79.5733 | 73.34 | 76.98 | 76.98 | +3.167 (+4.29%) | 8,439,474 |
| 9 Aug 2021 | CNY | 70.1333 | 74.3333 | 69.5333 | 73.8133 | 73.8133 | +4.447 (+6.41%) | 5,686,981 |
| 6 Aug 2021 | CNY | 69.3333 | 71.3333 | 68.1333 | 69.3667 | 69.3667 | +0.367 (+0.53%) | 2,875,218 |
| 5 Aug 2021 | CNY | 71.4867 | 71.5533 | 68.5 | 69 | 69 | -2.62 (-3.66%) | 4,289,640 |
| 4 Aug 2021 | CNY | 69.5933 | 72.2667 | 69.5933 | 71.62 | 71.62 | +1.62 (+2.31%) | 3,265,581 |
| 3 Aug 2021 | CNY | 73.92 | 74.44 | 69.1 | 70 | 70 | -3.933 (-5.32%) | 4,682,046 |
| 2 Aug 2021 | CNY | 71.3333 | 75.32 | 70.6933 | 73.9333 | 73.9333 | +3.393 (+4.81%) | 4,672,666 |
| 30 Jul 2021 | CNY | 71.64 | 72.4867 | 70.0733 | 70.54 | 70.54 | -2.027 (-2.79%) | 3,442,869 |
| 29 Jul 2021 | CNY | 70.36 | 72.74 | 70 | 72.5667 | 72.5667 | +3.24 (+4.67%) | 4,064,950 |
| 28 Jul 2021 | CNY | 70.6667 | 71.16 | 68.1533 | 69.3267 | 69.3267 | -2 (-2.80%) | 4,284,021 |
| 27 Jul 2021 | CNY | 74.6667 | 75.5867 | 70.18 | 71.3267 | 71.3267 | -2.333 (-3.17%) | 5,061,207 |
| 26 Jul 2021 | CNY | 77.2133 | 77.6667 | 72.5867 | 73.66 | 73.66 | -4.333 (-5.56%) | 7,404,660 |
| 23 Jul 2021 | CNY | 73.3067 | 80.6467 | 73.0667 | 77.9933 | 77.9933 | +4.52 (+6.15%) | 8,795,088 |
| 22 Jul 2021 | CNY | 72.3333 | 74.2267 | 71.3333 | 73.4733 | 73.4733 | +1.187 (+1.64%) | 4,386,817 |
| 21 Jul 2021 | CNY | 68.6333 | 73 | 68.3267 | 72.2867 | 72.2867 | +3.687 (+5.37%) | 4,597,257 |
| 20 Jul 2021 | CNY | 67.6067 | 68.8 | 66.8133 | 68.6 | 68.6 | +0.453 (+0.67%) | 2,314,456 |
| 19 Jul 2021 | CNY | 68 | 69.18 | 66.72 | 68.1467 | 68.1467 | +0.547 (+0.81%) | 2,632,261 |
| 16 Jul 2021 | CNY | 68 | 68.5733 | 66.3267 | 67.6 | 67.6 | +0.093 (+0.14%) | 3,071,452 |
| 15 Jul 2021 | CNY | 68.7533 | 69.8667 | 66.6667 | 67.5067 | 67.5067 | -2.087 (-3.00%) | 4,604,062 |
