| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Sep 2021 | CNY | 68.91 | 71.09 | 68.3 | 70 | 70 | +0.55 (+0.79%) | 542,535 |
| 7 Sep 2021 | CNY | 70.64 | 70.93 | 68.88 | 69.45 | 69.45 | -1.61 (-2.27%) | 631,378 |
| 6 Sep 2021 | CNY | 69.59 | 71.98 | 69.59 | 71.06 | 71.06 | +0.76 (+1.08%) | 577,153 |
| 3 Sep 2021 | CNY | 70.08 | 71.28 | 69.58 | 70.3 | 70.3 | -0.12 (-0.17%) | 443,534 |
| 2 Sep 2021 | CNY | 70.64 | 72.3 | 69.71 | 70.42 | 70.42 | -1.33 (-1.85%) | 551,523 |
| 1 Sep 2021 | CNY | 72.52 | 73.55 | 68.01 | 71.75 | 71.75 | -1.71 (-2.33%) | 1,038,548 |
| 31 Aug 2021 | CNY | 75.37 | 77.23 | 73 | 73.46 | 73.46 | -2.42 (-3.19%) | 639,561 |
| 30 Aug 2021 | CNY | 77 | 77.45 | 74.4 | 75.88 | 75.88 | -2.32 (-2.97%) | 875,766 |
| 27 Aug 2021 | CNY | 77.98 | 78.96 | 74.2 | 78.2 | 78.2 | +1.2 (+1.56%) | 1,269,804 |
| 26 Aug 2021 | CNY | 80 | 81.49 | 76.62 | 77 | 77 | -3 (-3.75%) | 994,482 |
| 25 Aug 2021 | CNY | 81.31 | 83.68 | 78.33 | 80 | 80 | -1.3 (-1.60%) | 1,085,737 |
| 24 Aug 2021 | CNY | 78.84 | 85.5 | 78.12 | 81.3 | 81.3 | +2.86 (+3.65%) | 1,886,990 |
| 23 Aug 2021 | CNY | 80 | 80 | 74.48 | 78.44 | 78.44 | -0.02 (-0.03%) | 1,679,056 |
| 20 Aug 2021 | CNY | 75.86 | 83.6 | 75.05 | 78.46 | 78.46 | +1.46 (+1.90%) | 2,731,888 |
| 19 Aug 2021 | CNY | 69.8 | 78.55 | 69.8 | 77 | 77 | +7.67 (+11.06%) | 3,022,326 |
| 18 Aug 2021 | CNY | 70.2 | 71.6 | 68.6 | 69.33 | 69.33 | -1.24 (-1.76%) | 1,230,953 |
| 17 Aug 2021 | CNY | 73.52 | 75.74 | 70.53 | 70.57 | 70.57 | -3.91 (-5.25%) | 1,704,216 |
| 16 Aug 2021 | CNY | 69.9 | 75.58 | 69.05 | 74.48 | 74.48 | +4.23 (+6.02%) | 1,978,037 |
| 13 Aug 2021 | CNY | 69 | 74 | 68.55 | 70.25 | 70.25 | +0.64 (+0.92%) | 1,588,871 |
| 12 Aug 2021 | CNY | 68.23 | 70.5 | 67.33 | 69.61 | 69.61 | +0.53 (+0.77%) | 1,406,143 |
| 11 Aug 2021 | CNY | 68.85 | 70.7 | 67.51 | 69.08 | 69.08 | +0.28 (+0.41%) | 1,537,800 |
| 10 Aug 2021 | CNY | 68.45 | 71.5 | 67.6 | 68.8 | 68.8 | -0.92 (-1.32%) | 1,918,060 |
| 9 Aug 2021 | CNY | 65.2 | 72.35 | 65.2 | 69.72 | 69.72 | +4.43 (+6.79%) | 2,977,445 |
| 6 Aug 2021 | CNY | 65.99 | 66.67 | 63.72 | 65.29 | 65.29 | -2.09 (-3.10%) | 2,338,094 |
| 5 Aug 2021 | CNY | 61.01 | 68.06 | 61 | 67.38 | 67.38 | +6.41 (+10.51%) | 3,752,125 |
| 4 Aug 2021 | CNY | 61.71 | 61.71 | 59.79 | 60.97 | 60.97 | -1.48 (-2.37%) | 2,395,703 |
| 3 Aug 2021 | CNY | 60.2 | 64.5 | 60.06 | 62.45 | 62.45 | +1.48 (+2.43%) | 3,388,209 |
| 2 Aug 2021 | CNY | 60 | 62.44 | 58.88 | 60.97 | 60.97 | -1.72 (-2.74%) | 3,167,647 |
| 30 Jul 2021 | CNY | 71.03 | 72.2 | 62.48 | 62.69 | 62.69 | -9 (-12.55%) | 5,298,573 |
| 29 Jul 2021 | CNY | 73 | 74 | 70.03 | 71.69 | 71.69 | -3.31 (-4.41%) | 5,030,782 |
