| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jul 2021 | CNY | 88.27 | 93.14 | 86.46 | 92.03 | 92.03 | +3.43 (+3.87%) | 12,818,354 |
| 13 Jul 2021 | CNY | 90.5 | 90.77 | 87.71 | 88.6 | 88.6 | -2.34 (-2.57%) | 11,363,624 |
| 12 Jul 2021 | CNY | 88.01 | 91.27 | 85.16 | 90.94 | 90.94 | +3.98 (+4.58%) | 14,348,891 |
| 9 Jul 2021 | CNY | 85.8 | 88.13 | 83.56 | 86.96 | 86.96 | +0.62 (+0.72%) | 9,589,745 |
| 8 Jul 2021 | CNY | 84.93 | 86.56 | 84 | 86.34 | 86.34 | +1.02 (+1.20%) | 10,563,225 |
| 7 Jul 2021 | CNY | 84.51 | 86.1 | 84.22 | 85.32 | 85.32 | -0.34 (-0.40%) | 9,144,078 |
| 6 Jul 2021 | CNY | 84.21 | 87.53 | 84.21 | 85.66 | 85.66 | +0.41 (+0.48%) | 11,408,482 |
| 5 Jul 2021 | CNY | 86.09 | 86.09 | 83.9 | 85.25 | 85.25 | -0.88 (-1.02%) | 13,514,350 |
| 2 Jul 2021 | CNY | 87 | 87 | 85.28 | 86.13 | 86.13 | -1.76 (-2.00%) | 10,676,010 |
| 1 Jul 2021 | CNY | 86.27 | 89.4 | 85.58 | 87.89 | 87.89 | +1.97 (+2.29%) | 10,231,017 |
| 30 Jun 2021 | CNY | 85.5 | 86.37 | 84.28 | 85.92 | 85.92 | -0.09 (-0.10%) | 7,599,561 |
| 29 Jun 2021 | CNY | 83.99 | 87.03 | 83.99 | 86.01 | 86.01 | +1.31 (+1.55%) | 13,009,305 |
| 28 Jun 2021 | CNY | 82.4 | 85.4 | 81.65 | 84.7 | 84.7 | +3.19 (+3.91%) | 17,459,103 |
| 25 Jun 2021 | CNY | 74.1 | 81.51 | 73.8 | 81.51 | 81.51 | +7.41 (+10.00%) | 20,056,315 |
| 24 Jun 2021 | CNY | 74.51 | 77.49 | 73.08 | 74.1 | 74.1 | -0.76 (-1.02%) | 9,428,744 |
| 23 Jun 2021 | CNY | 79 | 79.1 | 74.36 | 74.86 | 74.86 | -4.51 (-5.68%) | 14,024,760 |
| 22 Jun 2021 | CNY | 73.3 | 79.5 | 72.3 | 79.37 | 79.37 | +5.67 (+7.69%) | 14,915,697 |
| 21 Jun 2021 | CNY | 73.99 | 75.36 | 72.78 | 73.7 | 73.7 | -0.63 (-0.85%) | 8,018,328 |
| 18 Jun 2021 | CNY | 76.05 | 76.15 | 73.59 | 74.33 | 74.33 | -1.16 (-1.54%) | 5,693,801 |
| 17 Jun 2021 | CNY | 74.2 | 76.3 | 73 | 75.49 | 75.49 | +2.07 (+2.82%) | 5,305,055 |
| 16 Jun 2021 | CNY | 75.27 | 76.21 | 72.8 | 73.42 | 73.42 | -1.89 (-2.51%) | 7,848,628 |
| 15 Jun 2021 | CNY | 77 | 77.94 | 75.19 | 75.31 | 75.31 | -2.41 (-3.10%) | 7,366,835 |
| 11 Jun 2021 | CNY | 80.37 | 80.97 | 77.72 | 77.72 | 77.72 | -1.81 (-2.28%) | 7,695,984 |
| 10 Jun 2021 | CNY | 78.61 | 81.25 | 78.1 | 79.53 | 79.53 | +0.32 (+0.40%) | 9,935,501 |
| 9 Jun 2021 | CNY | 75.87 | 79.52 | 75.02 | 79.21 | 79.21 | +3.71 (+4.91%) | 11,050,082 |
| 8 Jun 2021 | CNY | 76.36 | 77.18 | 75.2 | 75.5 | 75.5 | -0.85 (-1.11%) | 7,847,193 |
| 7 Jun 2021 | CNY | 77.28 | 77.66 | 75.96 | 76.35 | 76.35 | -0.73 (-0.95%) | 5,321,657 |
| 4 Jun 2021 | CNY | 77.66 | 77.8 | 75.76 | 77.08 | 77.08 | +0.08 (+0.10%) | 5,647,608 |
| 3 Jun 2021 | CNY | 78.57 | 79.1 | 76.75 | 77 | 77 | -1.98 (-2.51%) | 7,816,243 |
| 2 Jun 2021 | CNY | 79.95 | 80.8 | 78.4 | 78.98 | 78.98 | -1.38 (-1.72%) | 7,050,161 |
