| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Aug 2021 | CNY | 90 | 91.11 | 82.89 | 83.22 | 83.22 | -6.89 (-7.65%) | 1,101,185 |
| 16 Aug 2021 | CNY | 92.98 | 93.39 | 89.38 | 90.11 | 90.11 | -2.42 (-2.62%) | 720,600 |
| 13 Aug 2021 | CNY | 95.52 | 96 | 91.5 | 92.53 | 92.53 | -2.55 (-2.68%) | 721,000 |
| 12 Aug 2021 | CNY | 93.34 | 95.6 | 90.52 | 95.08 | 95.08 | +1.93 (+2.07%) | 652,100 |
| 11 Aug 2021 | CNY | 93.35 | 94.35 | 90.51 | 93.15 | 93.15 | -1.23 (-1.30%) | 658,200 |
| 10 Aug 2021 | CNY | 94.55 | 98.98 | 92.69 | 94.38 | 94.38 | -0.17 (-0.18%) | 1,053,400 |
| 9 Aug 2021 | CNY | 94.6 | 96.8 | 92.58 | 94.55 | 94.55 | -0.05 (-0.05%) | 662,300 |
| 6 Aug 2021 | CNY | 96.82 | 96.82 | 92.2 | 94.6 | 94.6 | -1.5 (-1.56%) | 825,000 |
| 5 Aug 2021 | CNY | 97 | 99 | 91.6 | 96.1 | 96.1 | +1.82 (+1.93%) | 1,812,026 |
| 4 Aug 2021 | CNY | 79.43 | 94.28 | 78.65 | 94.28 | 94.28 | +15.71 (+19.99%) | 1,903,627 |
| 3 Aug 2021 | CNY | 79.23 | 80.85 | 78.3 | 78.57 | 78.57 | -1.03 (-1.29%) | 745,000 |
| 2 Aug 2021 | CNY | 78.49 | 79.86 | 77.2 | 79.6 | 79.6 | +1.4 (+1.79%) | 744,076 |
| 30 Jul 2021 | CNY | 80.44 | 80.44 | 76.83 | 78.2 | 78.2 | -1.6 (-2.01%) | 681,900 |
| 29 Jul 2021 | CNY | 83.16 | 83.38 | 78.51 | 79.8 | 79.8 | -0.7 (-0.87%) | 877,400 |
| 28 Jul 2021 | CNY | 78.01 | 81.67 | 76.5 | 80.5 | 80.5 | +0.29 (+0.36%) | 743,600 |
| 27 Jul 2021 | CNY | 84.93 | 87.32 | 79.99 | 80.21 | 80.21 | -6.47 (-7.46%) | 1,235,100 |
| 26 Jul 2021 | CNY | 76 | 86.68 | 76 | 86.68 | 86.68 | +4.74 (+5.78%) | 1,529,459 |
| 23 Jul 2021 | CNY | 87.41 | 91.51 | 80.77 | 81.94 | 81.94 | -2.65 (-3.13%) | 1,864,300 |
| 22 Jul 2021 | CNY | 76.7 | 84.99 | 76.5 | 84.59 | 84.59 | +6.6 (+8.46%) | 1,052,676 |
| 21 Jul 2021 | CNY | 80.22 | 80.4 | 76.06 | 77.99 | 77.99 | -0.48 (-0.61%) | 693,200 |
| 20 Jul 2021 | CNY | 77.52 | 78.8 | 76.51 | 78.47 | 78.47 | -0.24 (-0.30%) | 419,100 |
| 19 Jul 2021 | CNY | 78.3 | 79.78 | 77.14 | 78.71 | 78.71 | -0.29 (-0.37%) | 376,200 |
| 16 Jul 2021 | CNY | 81.5 | 82.23 | 75.98 | 79 | 79 | -3.69 (-4.46%) | 1,077,300 |
| 15 Jul 2021 | CNY | 81 | 83.66 | 80.21 | 82.69 | 82.69 | -0.19 (-0.23%) | 579,400 |
| 14 Jul 2021 | CNY | 85.28 | 87.98 | 82.6 | 82.88 | 82.88 | -3.44 (-3.99%) | 853,400 |
| 13 Jul 2021 | CNY | 82.5 | 86.91 | 82.17 | 86.32 | 86.32 | +3.82 (+4.63%) | 1,139,200 |
| 12 Jul 2021 | CNY | 81.51 | 83 | 81.51 | 82.5 | 82.5 | +0.25 (+0.30%) | 485,010 |
| 9 Jul 2021 | CNY | 80.8 | 82.97 | 80 | 82.25 | 82.25 | +0.79 (+0.97%) | 332,500 |
| 8 Jul 2021 | CNY | 81.68 | 84.56 | 81.17 | 81.46 | 81.46 | -1.04 (-1.26%) | 398,600 |
| 7 Jul 2021 | CNY | 82.5 | 83.66 | 80 | 82.5 | 82.5 | 0.0 (0.0%) | 433,600 |
