| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jul 2021 | CNY | 83.34 | 85.97 | 82.32 | 82.5 | 82.5 | -0.7 (-0.84%) | 396,000 |
| 5 Jul 2021 | CNY | 79.77 | 85 | 78.31 | 83.2 | 83.2 | +4.3 (+5.45%) | 714,460 |
| 2 Jul 2021 | CNY | 83.23 | 84.12 | 77.35 | 78.9 | 78.9 | -4.89 (-5.84%) | 882,100 |
| 1 Jul 2021 | CNY | 84.72 | 86 | 83.46 | 83.79 | 83.79 | -1.59 (-1.86%) | 457,599 |
| 30 Jun 2021 | CNY | 83.98 | 85.59 | 82.01 | 85.38 | 85.38 | +1.58 (+1.89%) | 838,771 |
| 29 Jun 2021 | CNY | 81.9 | 83.89 | 80.66 | 83.8 | 83.8 | +1.9 (+2.32%) | 755,371 |
| 28 Jun 2021 | CNY | 81.53 | 82.5 | 80.1 | 81.9 | 81.9 | +0.19 (+0.23%) | 366,856 |
| 25 Jun 2021 | CNY | 81.9 | 82.8 | 79.87 | 81.71 | 81.71 | -0.61 (-0.74%) | 492,500 |
| 24 Jun 2021 | CNY | 84.06 | 86.6 | 82.05 | 82.32 | 82.32 | -0.71 (-0.86%) | 514,200 |
| 23 Jun 2021 | CNY | 80.51 | 84.7 | 80.51 | 83.03 | 83.03 | +2.03 (+2.51%) | 1,030,540 |
| 22 Jun 2021 | CNY | 82.18 | 83.19 | 80.47 | 81 | 81 | -0.62 (-0.76%) | 445,100 |
| 21 Jun 2021 | CNY | 76.6 | 82 | 73.68 | 81.62 | 81.62 | +6.52 (+8.68%) | 961,619 |
| 18 Jun 2021 | CNY | 73.78 | 75.26 | 73.45 | 75.1 | 75.1 | +0.73 (+0.98%) | 246,000 |
| 17 Jun 2021 | CNY | 74.06 | 74.99 | 72.53 | 74.37 | 74.37 | +0.3 (+0.41%) | 278,700 |
| 16 Jun 2021 | CNY | 75.37 | 76.36 | 72.12 | 74.07 | 74.07 | -1.3 (-1.72%) | 368,604 |
| 15 Jun 2021 | CNY | 77.99 | 79 | 75 | 75.37 | 75.37 | -2.15 (-2.77%) | 505,500 |
| 11 Jun 2021 | CNY | 77.39 | 78.3 | 76.14 | 77.52 | 77.52 | -0.27 (-0.35%) | 706,200 |
| 10 Jun 2021 | CNY | 77.73 | 78.2 | 76 | 77.79 | 77.79 | +0.07 (+0.09%) | 319,446 |
| 9 Jun 2021 | CNY | 78.38 | 79.18 | 77.27 | 77.72 | 77.72 | -0.13 (-0.17%) | 320,500 |
| 8 Jun 2021 | CNY | 79.25 | 80.39 | 76.9 | 77.85 | 77.85 | -1.4 (-1.77%) | 390,800 |
| 7 Jun 2021 | CNY | 77.81 | 79.3 | 76.58 | 79.25 | 79.25 | +1.5 (+1.93%) | 507,500 |
| 4 Jun 2021 | CNY | 75.52 | 79.18 | 74.62 | 77.75 | 77.75 | +2.23 (+2.95%) | 689,180 |
| 3 Jun 2021 | CNY | 76.92 | 77.89 | 75.1 | 75.52 | 75.52 | -1.36 (-1.77%) | 341,280 |
| 2 Jun 2021 | CNY | 77.94 | 79.4 | 76.85 | 76.88 | 76.88 | -1.06 (-1.36%) | 348,300 |
| 1 Jun 2021 | CNY | 78.2 | 78.53 | 76.01 | 77.94 | 77.94 | -0.25 (-0.32%) | 408,700 |
| 31 May 2021 | CNY | 78 | 78.4 | 76.35 | 78.19 | 78.19 | +0.76 (+0.98%) | 696,026 |
| 28 May 2021 | CNY | 75 | 78.39 | 74.66 | 77.43 | 77.43 | +1.93 (+2.56%) | 919,920 |
| 27 May 2021 | CNY | 75.68 | 76.2 | 74.74 | 75.5 | 75.5 | -0.18 (-0.24%) | 387,600 |
| 26 May 2021 | CNY | 75.03 | 76.8 | 74.7 | 75.68 | 75.68 | -0.22 (-0.29%) | 400,500 |
| 25 May 2021 | CNY | 77.7 | 77.93 | 75.02 | 75.9 | 75.9 | +0.01 (+0.01%) | 640,000 |
