| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 107.7 | 107.7 | 104.45 | 106.11 | 106.11 | -0.87 (-0.81%) | 20,457,024 |
| 24 Aug 2021 | CNY | 106.12 | 107.68 | 105.35 | 106.98 | 106.98 | +0.88 (+0.83%) | 19,008,229 |
| 23 Aug 2021 | CNY | 104.86 | 106.91 | 104.07 | 106.1 | 106.1 | +1.24 (+1.18%) | 17,626,738 |
| 20 Aug 2021 | CNY | 106.98 | 107.78 | 101.7 | 104.86 | 104.86 | -2.12 (-1.98%) | 27,795,531 |
| 19 Aug 2021 | CNY | 109.03 | 109.03 | 105.75 | 106.98 | 106.98 | -2.67 (-2.44%) | 26,459,911 |
| 18 Aug 2021 | CNY | 111.1 | 111.79 | 108.39 | 109.65 | 109.65 | -1.36 (-1.23%) | 14,575,163 |
| 17 Aug 2021 | CNY | 114.78 | 115.74 | 110.6 | 111.01 | 111.01 | -3.59 (-3.13%) | 20,988,028 |
| 16 Aug 2021 | CNY | 114.67 | 116.46 | 112.22 | 114.6 | 114.6 | +1.1 (+0.97%) | 29,085,402 |
| 13 Aug 2021 | CNY | 110.6 | 115 | 110.08 | 113.5 | 113.5 | +3.42 (+3.11%) | 26,438,725 |
| 12 Aug 2021 | CNY | 112.9 | 113.2 | 109.35 | 110.08 | 110.08 | -2.52 (-2.24%) | 23,396,399 |
| 11 Aug 2021 | CNY | 114.01 | 115.99 | 112.2 | 112.6 | 112.6 | -1.18 (-1.04%) | 15,870,563 |
| 10 Aug 2021 | CNY | 113.01 | 114.4 | 111.68 | 113.78 | 113.78 | -0.54 (-0.47%) | 18,231,171 |
| 9 Aug 2021 | CNY | 112.88 | 115.49 | 111.5 | 114.32 | 114.32 | +1.82 (+1.62%) | 20,160,378 |
| 6 Aug 2021 | CNY | 116.49 | 116.49 | 111.73 | 112.5 | 112.5 | -3.25 (-2.81%) | 22,940,572 |
| 5 Aug 2021 | CNY | 118.35 | 118.35 | 114.32 | 115.75 | 115.75 | -3.42 (-2.87%) | 21,517,231 |
| 4 Aug 2021 | CNY | 119.01 | 120.59 | 116.98 | 119.17 | 119.17 | -1.43 (-1.19%) | 17,446,583 |
| 3 Aug 2021 | CNY | 120.5 | 121.38 | 116.73 | 120.6 | 120.6 | +0.61 (+0.51%) | 22,212,054 |
| 2 Aug 2021 | CNY | 112.88 | 120.5 | 112.51 | 119.99 | 119.99 | +6.27 (+5.51%) | 31,990,003 |
| 30 Jul 2021 | CNY | 116.5 | 116.6 | 111.58 | 113.72 | 113.72 | -0.8 (-0.70%) | 28,485,170 |
| 29 Jul 2021 | CNY | 111.8 | 115 | 108.35 | 114.52 | 114.52 | +5.67 (+5.21%) | 33,038,051 |
| 28 Jul 2021 | CNY | 111 | 111.94 | 107.23 | 108.85 | 108.85 | -3.09 (-2.76%) | 30,752,694 |
| 27 Jul 2021 | CNY | 118.65 | 119 | 111.76 | 111.94 | 111.94 | -5.24 (-4.47%) | 24,539,734 |
| 26 Jul 2021 | CNY | 120.5 | 121.5 | 113.99 | 117.18 | 117.18 | -1.72 (-1.45%) | 20,947,965 |
| 23 Jul 2021 | CNY | 123.2 | 124.39 | 118.8 | 118.9 | 118.9 | -3.7 (-3.02%) | 23,245,137 |
| 22 Jul 2021 | CNY | 122.66 | 125.49 | 121.67 | 122.6 | 122.6 | +0.82 (+0.67%) | 20,784,881 |
| 21 Jul 2021 | CNY | 121.88 | 122.9 | 120.25 | 121.78 | 121.78 | +1.36 (+1.13%) | 19,992,481 |
| 20 Jul 2021 | CNY | 121.8 | 121.8 | 118.18 | 120.42 | 120.42 | -4.13 (-3.32%) | 26,028,133 |
| 19 Jul 2021 | CNY | 125.95 | 126.27 | 122.2 | 124.55 | 124.55 | -0.34 (-0.27%) | 17,922,928 |
| 16 Jul 2021 | CNY | 131 | 131.56 | 124.24 | 124.89 | 124.89 | -4.56 (-3.52%) | 25,367,665 |
| 15 Jul 2021 | CNY | 126.41 | 131.6 | 125.9 | 129.45 | 129.45 | +4.05 (+3.23%) | 26,212,923 |
