| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2021 | CNY | 71.07 | 71.71 | 70.1 | 70.5 | 70.5 | -0.26 (-0.37%) | 534,513 |
| 23 Aug 2021 | CNY | 68.5 | 71.5 | 68.39 | 70.76 | 70.76 | +2.4 (+3.51%) | 737,215 |
| 20 Aug 2021 | CNY | 67.62 | 68.66 | 66.53 | 68.36 | 68.36 | +0.66 (+0.97%) | 762,680 |
| 19 Aug 2021 | CNY | 66.66 | 68.26 | 66.66 | 67.7 | 67.7 | +0.5 (+0.74%) | 865,923 |
| 18 Aug 2021 | CNY | 69.89 | 70.2 | 64.4 | 67.2 | 67.2 | -2.51 (-3.60%) | 2,080,203 |
| 17 Aug 2021 | CNY | 72.69 | 72.88 | 69.3 | 69.71 | 69.71 | -2.98 (-4.10%) | 1,613,831 |
| 16 Aug 2021 | CNY | 75.1 | 75.5 | 72.59 | 72.69 | 72.69 | -1.86 (-2.49%) | 755,535 |
| 13 Aug 2021 | CNY | 76 | 76.99 | 74.51 | 74.55 | 74.55 | -1.45 (-1.91%) | 1,134,762 |
| 12 Aug 2021 | CNY | 77.77 | 79.46 | 75.18 | 76 | 76 | -1.36 (-1.76%) | 1,600,100 |
| 11 Aug 2021 | CNY | 76 | 81.79 | 74.62 | 77.36 | 77.36 | +1.9 (+2.52%) | 2,694,600 |
| 10 Aug 2021 | CNY | 77.61 | 79.5 | 74.43 | 75.46 | 75.46 | -0.17 (-0.22%) | 2,549,549 |
| 9 Aug 2021 | CNY | 68.75 | 75.63 | 68.74 | 75.63 | 75.63 | +6.88 (+10.01%) | 1,346,370 |
| 6 Aug 2021 | CNY | 70.3 | 71.28 | 68.52 | 68.75 | 68.75 | -1.76 (-2.50%) | 956,786 |
| 5 Aug 2021 | CNY | 72.66 | 73.1 | 70.05 | 70.51 | 70.51 | -1.49 (-2.07%) | 1,022,646 |
| 4 Aug 2021 | CNY | 71.51 | 72.94 | 69.8 | 72 | 72 | +0.5 (+0.70%) | 1,138,061 |
| 3 Aug 2021 | CNY | 70.97 | 72.18 | 69.5 | 71.5 | 71.5 | +0.55 (+0.78%) | 1,129,010 |
| 2 Aug 2021 | CNY | 70.96 | 71.56 | 68.11 | 70.95 | 70.95 | +0.25 (+0.35%) | 1,251,030 |
| 30 Jul 2021 | CNY | 71.33 | 71.78 | 70 | 70.7 | 70.7 | +0.09 (+0.13%) | 786,228 |
| 29 Jul 2021 | CNY | 71.85 | 71.91 | 69.5 | 70.61 | 70.61 | +0.11 (+0.16%) | 668,502 |
| 28 Jul 2021 | CNY | 69.42 | 71.08 | 67.08 | 70.5 | 70.5 | +0.12 (+0.17%) | 1,257,337 |
| 27 Jul 2021 | CNY | 72.77 | 72.77 | 70.01 | 70.38 | 70.38 | -2.07 (-2.86%) | 995,234 |
| 26 Jul 2021 | CNY | 72.96 | 73.16 | 71.5 | 72.45 | 72.45 | -0.61 (-0.83%) | 549,819 |
| 23 Jul 2021 | CNY | 75 | 75 | 72.02 | 73.06 | 73.06 | -1.86 (-2.48%) | 795,505 |
| 22 Jul 2021 | CNY | 76.03 | 76.25 | 74.3 | 74.92 | 74.92 | -1.18 (-1.55%) | 658,727 |
| 21 Jul 2021 | CNY | 75.14 | 76.22 | 74.71 | 76.1 | 76.1 | +0.72 (+0.96%) | 728,660 |
| 20 Jul 2021 | CNY | 76.2 | 76.2 | 74.3 | 75.38 | 75.38 | -0.87 (-1.14%) | 739,820 |
| 19 Jul 2021 | CNY | 74.64 | 78.5 | 73.49 | 76.25 | 76.25 | +2.35 (+3.18%) | 1,221,155 |
| 16 Jul 2021 | CNY | 76.6 | 76.99 | 73.4 | 73.9 | 73.9 | -2.49 (-3.26%) | 878,853 |
| 15 Jul 2021 | CNY | 75.55 | 77.2 | 74.96 | 76.39 | 76.39 | +0.84 (+1.11%) | 867,133 |
| 14 Jul 2021 | CNY | 76.34 | 76.53 | 74.21 | 75.55 | 75.55 | -1.51 (-1.96%) | 1,069,504 |
