| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2021 | CNY | 79.37 | 79.37 | 77.03 | 77.25 | 77.25 | -2.14 (-2.70%) | 1,526,281 |
| 14 Sep 2021 | CNY | 79.84 | 80.9 | 78.9 | 79.39 | 79.39 | -0.21 (-0.26%) | 1,394,705 |
| 13 Sep 2021 | CNY | 79.11 | 81.3 | 79.11 | 79.6 | 79.6 | +0.2 (+0.25%) | 1,204,163 |
| 10 Sep 2021 | CNY | 80.3 | 80.39 | 79 | 79.4 | 79.4 | -0.85 (-1.06%) | 1,174,459 |
| 9 Sep 2021 | CNY | 80.65 | 81.79 | 80.24 | 80.25 | 80.25 | -0.48 (-0.59%) | 1,106,874 |
| 8 Sep 2021 | CNY | 80.5 | 81.49 | 80.16 | 80.73 | 80.73 | +0.28 (+0.35%) | 935,894 |
| 7 Sep 2021 | CNY | 80.69 | 81.3 | 80 | 80.45 | 80.45 | -0.57 (-0.70%) | 1,197,965 |
| 6 Sep 2021 | CNY | 79.42 | 81.64 | 78.57 | 81.02 | 81.02 | +1.6 (+2.01%) | 1,597,736 |
| 3 Sep 2021 | CNY | 78.68 | 80.87 | 77.74 | 79.42 | 79.42 | +0.71 (+0.90%) | 1,428,331 |
| 2 Sep 2021 | CNY | 79.88 | 80.29 | 78.36 | 78.71 | 78.71 | -1.6 (-1.99%) | 1,315,223 |
| 1 Sep 2021 | CNY | 78.2 | 80.81 | 77.68 | 80.31 | 80.31 | +2.01 (+2.57%) | 1,825,881 |
| 31 Aug 2021 | CNY | 79.92 | 80 | 77.8 | 78.3 | 78.3 | -1.08 (-1.36%) | 1,520,659 |
| 30 Aug 2021 | CNY | 82 | 82.2 | 79.38 | 79.38 | 79.38 | -2.51 (-3.07%) | 1,837,088 |
| 27 Aug 2021 | CNY | 82.72 | 82.82 | 81.56 | 81.89 | 81.89 | -0.23 (-0.28%) | 1,243,050 |
| 26 Aug 2021 | CNY | 84.68 | 84.95 | 82.06 | 82.12 | 82.12 | -2.66 (-3.14%) | 1,741,339 |
| 25 Aug 2021 | CNY | 86.33 | 86.57 | 84.63 | 84.78 | 84.78 | -1.42 (-1.65%) | 1,334,467 |
| 24 Aug 2021 | CNY | 87.01 | 87.8 | 85.81 | 86.2 | 86.2 | -0.79 (-0.91%) | 1,568,448 |
| 23 Aug 2021 | CNY | 83.9 | 87.4 | 83.37 | 86.99 | 86.99 | +3.11 (+3.71%) | 2,042,113 |
| 20 Aug 2021 | CNY | 86.26 | 86.26 | 82.2 | 83.88 | 83.88 | -2.48 (-2.87%) | 2,130,579 |
| 19 Aug 2021 | CNY | 86.2 | 88.66 | 85.77 | 86.36 | 86.36 | +0.1 (+0.12%) | 1,501,806 |
| 18 Aug 2021 | CNY | 86 | 87.1 | 85.28 | 86.26 | 86.26 | +0.07 (+0.08%) | 1,302,313 |
| 17 Aug 2021 | CNY | 89.24 | 89.51 | 86.1 | 86.19 | 86.19 | -3.33 (-3.72%) | 1,956,971 |
| 16 Aug 2021 | CNY | 88.36 | 90.96 | 88.36 | 89.52 | 89.52 | 0.0 (0.0%) | 1,415,745 |
| 13 Aug 2021 | CNY | 91.05 | 92.6 | 88.88 | 89.52 | 89.52 | -1.05 (-1.16%) | 2,021,040 |
| 12 Aug 2021 | CNY | 91 | 93.53 | 90.38 | 90.57 | 90.57 | -1.64 (-1.78%) | 1,712,182 |
| 11 Aug 2021 | CNY | 94.06 | 94.5 | 92.01 | 92.21 | 92.21 | -1.84 (-1.96%) | 1,805,396 |
| 10 Aug 2021 | CNY | 95.94 | 96.4 | 93.57 | 94.05 | 94.05 | -2.11 (-2.19%) | 2,668,824 |
| 9 Aug 2021 | CNY | 90.71 | 96.65 | 88.96 | 96.16 | 96.16 | +7.48 (+8.43%) | 4,977,127 |
| 6 Aug 2021 | CNY | 93 | 93 | 87.8 | 88.68 | 88.68 | -5.34 (-5.68%) | 3,703,784 |
| 5 Aug 2021 | CNY | 96.61 | 98.8 | 93.51 | 94.02 | 94.02 | -2.58 (-2.67%) | 3,046,952 |
