| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 113.09 | 113.45 | 109.59 | 110.68 | 110.68 | -2.2 (-1.95%) | 1,510,384 |
| 23 Aug 2021 | CNY | 111 | 113.41 | 108 | 112.88 | 112.88 | +2.91 (+2.65%) | 1,908,914 |
| 20 Aug 2021 | CNY | 108.35 | 111.98 | 106.74 | 109.97 | 109.97 | -0.49 (-0.44%) | 1,587,671 |
| 19 Aug 2021 | CNY | 103.67 | 112.12 | 102.7 | 110.46 | 110.46 | +6.74 (+6.50%) | 1,960,795 |
| 18 Aug 2021 | CNY | 103.1 | 107 | 102.01 | 103.72 | 103.72 | -1.05 (-1.00%) | 1,432,659 |
| 17 Aug 2021 | CNY | 106.6 | 110.27 | 103.37 | 104.77 | 104.77 | +2.16 (+2.11%) | 2,126,092 |
| 16 Aug 2021 | CNY | 107.03 | 107.03 | 100.73 | 102.61 | 102.61 | -5.77 (-5.32%) | 1,785,654 |
| 13 Aug 2021 | CNY | 110.14 | 115.93 | 107.71 | 108.38 | 108.38 | +0.66 (+0.61%) | 2,151,900 |
| 12 Aug 2021 | CNY | 111.8 | 111.8 | 106.01 | 107.72 | 107.72 | -3.84 (-3.44%) | 1,515,175 |
| 11 Aug 2021 | CNY | 108.97 | 113.88 | 107 | 111.56 | 111.56 | +1.76 (+1.60%) | 1,453,949 |
| 10 Aug 2021 | CNY | 112.1 | 114.5 | 106.88 | 109.8 | 109.8 | -2.76 (-2.45%) | 1,778,760 |
| 9 Aug 2021 | CNY | 120 | 120 | 109 | 112.56 | 112.56 | -8.31 (-6.88%) | 2,395,054 |
| 6 Aug 2021 | CNY | 120.44 | 127.57 | 119.03 | 120.87 | 120.87 | +1.57 (+1.32%) | 2,167,412 |
| 5 Aug 2021 | CNY | 116.99 | 123.1 | 116 | 119.3 | 119.3 | -0.03 (-0.03%) | 1,835,611 |
| 4 Aug 2021 | CNY | 108.69 | 124.38 | 108.66 | 119.33 | 119.33 | +12.64 (+11.85%) | 2,385,920 |
| 3 Aug 2021 | CNY | 115.75 | 117.72 | 106 | 106.69 | 106.69 | -7.34 (-6.44%) | 2,543,874 |
| 2 Aug 2021 | CNY | 116 | 121.5 | 111.96 | 114.03 | 114.03 | +4.03 (+3.66%) | 3,457,332 |
| 30 Jul 2021 | CNY | 99.9 | 114 | 99.87 | 110 | 110 | +10.01 (+10.01%) | 2,853,826 |
| 29 Jul 2021 | CNY | 95.02 | 102 | 93.5 | 99.99 | 99.99 | +7.61 (+8.24%) | 2,078,502 |
| 28 Jul 2021 | CNY | 94.25 | 96.36 | 86.94 | 92.38 | 92.38 | -3.58 (-3.73%) | 1,628,776 |
| 27 Jul 2021 | CNY | 98.89 | 103.48 | 94.76 | 95.96 | 95.96 | -3.15 (-3.18%) | 1,605,764 |
| 26 Jul 2021 | CNY | 107 | 107.94 | 96.04 | 99.11 | 99.11 | -6.49 (-6.15%) | 1,870,391 |
| 23 Jul 2021 | CNY | 100 | 109.98 | 98.9 | 105.6 | 105.6 | +4.48 (+4.43%) | 2,184,709 |
| 22 Jul 2021 | CNY | 102 | 104.54 | 98.48 | 101.12 | 101.12 | -0.81 (-0.79%) | 1,591,666 |
| 21 Jul 2021 | CNY | 99 | 102.99 | 97.9 | 101.93 | 101.93 | +3.35 (+3.40%) | 3,220,635 |
| 20 Jul 2021 | CNY | 98.45 | 100.3 | 95.93 | 98.58 | 98.58 | -0.7 (-0.71%) | 1,420,210 |
| 19 Jul 2021 | CNY | 105.23 | 107.49 | 98.8 | 99.28 | 99.28 | -6.2 (-5.88%) | 1,813,612 |
| 16 Jul 2021 | CNY | 108.07 | 109.99 | 102.67 | 105.48 | 105.48 | -2.17 (-2.02%) | 1,767,094 |
| 15 Jul 2021 | CNY | 108 | 112 | 105.58 | 107.65 | 107.65 | -3.35 (-3.02%) | 2,183,836 |
| 14 Jul 2021 | CNY | 121 | 121.81 | 110.9 | 111 | 111 | -10 (-8.26%) | 2,458,153 |
