| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 95.48 | 97.7 | 93.56 | 94.26 | 94.26 | -1.21 (-1.27%) | 9,954,395 |
| 24 Aug 2021 | CNY | 97.08 | 97.74 | 94.1 | 95.47 | 95.47 | -0.5 (-0.52%) | 11,907,610 |
| 23 Aug 2021 | CNY | 92.46 | 97.06 | 92.2 | 95.97 | 95.97 | +2.34 (+2.50%) | 10,730,887 |
| 20 Aug 2021 | CNY | 100.2 | 101.9 | 92.39 | 93.63 | 93.63 | -8.56 (-8.38%) | 20,292,833 |
| 19 Aug 2021 | CNY | 105 | 106.77 | 101.01 | 102.19 | 102.19 | -2.85 (-2.71%) | 6,643,014 |
| 18 Aug 2021 | CNY | 101.07 | 105.71 | 99.41 | 105.04 | 105.04 | +2.73 (+2.67%) | 8,610,110 |
| 17 Aug 2021 | CNY | 102.18 | 104.1 | 99.5 | 102.31 | 102.31 | +0.81 (+0.80%) | 8,209,380 |
| 16 Aug 2021 | CNY | 105.85 | 107.98 | 100.61 | 101.5 | 101.5 | -4.33 (-4.09%) | 9,689,431 |
| 13 Aug 2021 | CNY | 103.34 | 108.8 | 102.96 | 105.83 | 105.83 | +2.97 (+2.89%) | 9,130,450 |
| 12 Aug 2021 | CNY | 109.18 | 110 | 102.82 | 102.86 | 102.86 | -5.43 (-5.01%) | 12,632,519 |
| 11 Aug 2021 | CNY | 114.78 | 117.5 | 107.7 | 108.29 | 108.29 | -6.5 (-5.66%) | 10,254,185 |
| 10 Aug 2021 | CNY | 115.77 | 115.9 | 110.89 | 114.79 | 114.79 | -1.47 (-1.26%) | 9,738,492 |
| 9 Aug 2021 | CNY | 110.86 | 118.38 | 109.26 | 116.26 | 116.26 | +4.28 (+3.82%) | 9,231,230 |
| 6 Aug 2021 | CNY | 108.74 | 114.38 | 107 | 111.98 | 111.98 | +2.72 (+2.49%) | 8,301,335 |
| 5 Aug 2021 | CNY | 111.86 | 112 | 108.3 | 109.26 | 109.26 | -2.6 (-2.32%) | 6,903,004 |
| 4 Aug 2021 | CNY | 109.88 | 116.45 | 109.66 | 111.86 | 111.86 | +0.88 (+0.79%) | 10,802,816 |
| 3 Aug 2021 | CNY | 110 | 112.98 | 107.2 | 110.98 | 110.98 | +3.44 (+3.20%) | 13,645,151 |
| 2 Aug 2021 | CNY | 96.5 | 107.54 | 96 | 107.54 | 107.54 | +9.78 (+10.00%) | 14,627,217 |
| 30 Jul 2021 | CNY | 97.8 | 100.18 | 95.18 | 97.76 | 97.76 | -0.23 (-0.23%) | 8,111,515 |
| 29 Jul 2021 | CNY | 96.4 | 98.9 | 95 | 97.99 | 97.99 | +3.01 (+3.17%) | 10,303,814 |
| 28 Jul 2021 | CNY | 91 | 95.6 | 90.61 | 94.98 | 94.98 | +1.68 (+1.80%) | 12,307,687 |
| 27 Jul 2021 | CNY | 99.42 | 99.92 | 92.5 | 93.3 | 93.3 | -7.36 (-7.31%) | 18,590,695 |
| 26 Jul 2021 | CNY | 103.45 | 105.23 | 96.4 | 100.66 | 100.66 | -4.59 (-4.36%) | 12,913,352 |
| 23 Jul 2021 | CNY | 104.5 | 106.8 | 102.46 | 105.25 | 105.25 | +0.75 (+0.72%) | 7,755,833 |
| 22 Jul 2021 | CNY | 98.54 | 105.2 | 98.48 | 104.5 | 104.5 | +4.85 (+4.87%) | 12,689,370 |
| 21 Jul 2021 | CNY | 101.55 | 103.29 | 95.98 | 99.65 | 99.65 | -1.75 (-1.73%) | 14,812,097 |
| 20 Jul 2021 | CNY | 100 | 102.83 | 99.4 | 101.4 | 101.4 | -0.48 (-0.47%) | 10,684,423 |
| 19 Jul 2021 | CNY | 94.96 | 104.52 | 94 | 101.88 | 101.88 | +6.76 (+7.11%) | 14,929,250 |
| 16 Jul 2021 | CNY | 96 | 97.8 | 94.7 | 95.12 | 95.12 | -1.09 (-1.13%) | 10,889,857 |
| 15 Jul 2021 | CNY | 91.13 | 96.55 | 90.8 | 96.21 | 96.21 | +4.18 (+4.54%) | 15,994,883 |
