| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 79 | 81.2 | 76.47 | 78.9 | 78.9 | -1.1 (-1.38%) | 25,761,241 |
| 24 Aug 2021 | CNY | 77 | 80.5 | 73.93 | 80 | 80 | +0.31 (+0.39%) | 50,830,845 |
| 23 Aug 2021 | CNY | 74.3 | 80.32 | 73.22 | 79.69 | 79.69 | +6.67 (+9.13%) | 54,497,294 |
| 20 Aug 2021 | CNY | 74.18 | 76.25 | 72.8 | 73.02 | 73.02 | -2.41 (-3.20%) | 26,015,449 |
| 19 Aug 2021 | CNY | 74.5 | 77 | 73.01 | 75.43 | 75.43 | +0.43 (+0.57%) | 29,089,399 |
| 18 Aug 2021 | CNY | 71.3 | 76.58 | 70.4 | 75 | 75 | +4 (+5.63%) | 41,675,200 |
| 17 Aug 2021 | CNY | 72 | 73.43 | 70.58 | 71 | 71 | -0.9 (-1.25%) | 22,364,104 |
| 16 Aug 2021 | CNY | 72.35 | 73.6 | 71 | 71.9 | 71.9 | -0.49 (-0.68%) | 18,416,416 |
| 13 Aug 2021 | CNY | 71.55 | 74.54 | 70.5 | 72.39 | 72.39 | +0.4 (+0.56%) | 28,733,913 |
| 12 Aug 2021 | CNY | 74.97 | 75.49 | 71.68 | 71.99 | 71.99 | -3.41 (-4.52%) | 28,951,487 |
| 11 Aug 2021 | CNY | 76 | 77.24 | 74.43 | 75.4 | 75.4 | -1.39 (-1.81%) | 30,458,977 |
| 10 Aug 2021 | CNY | 73.55 | 78.58 | 73.55 | 76.79 | 76.79 | +2.17 (+2.91%) | 44,225,405 |
| 9 Aug 2021 | CNY | 74.62 | 77.25 | 73.58 | 74.62 | 74.62 | 0.0 (0.0%) | 27,988,411 |
| 6 Aug 2021 | CNY | 74.33 | 75.4 | 71.5 | 74.62 | 74.62 | -0.54 (-0.72%) | 39,860,400 |
| 5 Aug 2021 | CNY | 75.25 | 78 | 74 | 75.16 | 75.16 | +0.06 (+0.08%) | 49,554,741 |
| 4 Aug 2021 | CNY | 71.5 | 76.11 | 71.21 | 75.1 | 75.1 | +2.89 (+4.00%) | 35,495,055 |
| 3 Aug 2021 | CNY | 71.99 | 75.03 | 70.43 | 72.21 | 72.21 | +0.16 (+0.22%) | 39,558,515 |
| 2 Aug 2021 | CNY | 68.92 | 73.46 | 67.12 | 72.05 | 72.05 | +4.22 (+6.22%) | 38,455,689 |
| 30 Jul 2021 | CNY | 69.92 | 71.29 | 66.72 | 67.83 | 67.83 | -2.33 (-3.32%) | 34,398,100 |
| 29 Jul 2021 | CNY | 67 | 71.05 | 66.04 | 70.16 | 70.16 | +5.16 (+7.94%) | 46,129,068 |
| 28 Jul 2021 | CNY | 67.4 | 67.51 | 63 | 65 | 65 | -3.55 (-5.18%) | 44,268,546 |
| 27 Jul 2021 | CNY | 70.56 | 74.48 | 68.47 | 68.55 | 68.55 | -2.45 (-3.45%) | 58,864,307 |
| 26 Jul 2021 | CNY | 74 | 78.88 | 71 | 71 | 71 | -2.77 (-3.75%) | 68,521,321 |
| 23 Jul 2021 | CNY | 69.88 | 76.68 | 68.37 | 73.77 | 73.77 | +3.87 (+5.54%) | 51,729,651 |
| 22 Jul 2021 | CNY | 66.73 | 71 | 65.8 | 69.9 | 69.9 | +2.64 (+3.93%) | 37,771,391 |
| 21 Jul 2021 | CNY | 64.94 | 68.88 | 64.6 | 67.26 | 67.26 | +1.88 (+2.88%) | 35,248,531 |
| 20 Jul 2021 | CNY | 63.9 | 66.36 | 63.4 | 65.38 | 65.38 | +0.36 (+0.55%) | 29,359,662 |
| 19 Jul 2021 | CNY | 67 | 67.45 | 63.9 | 65.02 | 65.02 | -2.18 (-3.24%) | 37,640,896 |
| 16 Jul 2021 | CNY | 63.98 | 68.93 | 63.07 | 67.2 | 67.2 | +2.7 (+4.19%) | 55,075,161 |
| 15 Jul 2021 | CNY | 64.84 | 65.9 | 62.85 | 64.5 | 64.5 | +0.5 (+0.78%) | 26,793,681 |
