| Date | Currency | High | Low | Open | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Aug 2021 | CNY | 81.98 | 71.1 | 76.92 | 80.37 | 80.37 | +5.02 (+6.66%) | 1,936,294 |
| 18 Aug 2021 | CNY | 75.79 | 72.3 | 74.83 | 75.35 | 75.35 | +0.38 (+0.51%) | 1,063,525 |
| 17 Aug 2021 | CNY | 78.79 | 74.49 | 78.16 | 74.97 | 74.97 | -3.18 (-4.07%) | 1,906,301 |
| 16 Aug 2021 | CNY | 79.5 | 71.19 | 71.19 | 78.15 | 78.15 | +5.4 (+7.42%) | 3,024,880 |
| 13 Aug 2021 | CNY | 79.45 | 72 | 77.29 | 72.75 | 72.75 | -4.88 (-6.29%) | 2,192,621 |
| 12 Aug 2021 | CNY | 80.74 | 77.01 | 79.16 | 77.63 | 77.63 | -2.45 (-3.06%) | 1,614,925 |
| 11 Aug 2021 | CNY | 80.99 | 75.05 | 78.05 | 80.08 | 80.08 | +0.12 (+0.15%) | 1,726,492 |
| 10 Aug 2021 | CNY | 84 | 76.2 | 83.95 | 79.96 | 79.96 | -2.84 (-3.43%) | 1,735,945 |
| 9 Aug 2021 | CNY | 83.5 | 76.55 | 77.5 | 82.8 | 82.8 | +6.3 (+8.24%) | 2,819,780 |
| 6 Aug 2021 | CNY | 80.08 | 75 | 76.24 | 76.5 | 76.5 | -0.87 (-1.12%) | 2,579,192 |
| 5 Aug 2021 | CNY | 78.05 | 71.9 | 74.2 | 77.37 | 77.37 | +4.58 (+6.29%) | 3,401,873 |
| 4 Aug 2021 | CNY | 74.38 | 68 | 71.2 | 72.79 | 72.79 | +3.78 (+5.48%) | 3,111,743 |
| 3 Aug 2021 | CNY | 73 | 68.19 | 72.91 | 69.01 | 69.01 | -5.39 (-7.24%) | 2,406,418 |
| 2 Aug 2021 | CNY | 75.98 | 66.96 | 69.33 | 74.4 | 74.4 | +5.08 (+7.33%) | 5,314,604 |
| 30 Jul 2021 | CNY | 69.32 | 61.08 | 61.13 | 69.32 | 69.32 | +6.3 (+10.00%) | 4,989,710 |
| 29 Jul 2021 | CNY | 63.33 | 56.42 | 58.25 | 63.02 | 63.02 | +5 (+8.62%) | 5,634,046 |
| 28 Jul 2021 | CNY | 58.77 | 51.5 | 54.93 | 58.02 | 58.02 | +4.03 (+7.46%) | 6,141,675 |
| 27 Jul 2021 | CNY | 56.57 | 50.8 | 52 | 53.99 | 53.99 | +2.32 (+4.49%) | 5,228,166 |
| 26 Jul 2021 | CNY | 52.5 | 49.39 | 50.51 | 51.67 | 51.67 | +0.2 (+0.39%) | 3,363,941 |
| 23 Jul 2021 | CNY | 54.57 | 50.43 | 54.17 | 51.47 | 51.47 | -2.04 (-3.81%) | 3,640,137 |
| 22 Jul 2021 | CNY | 60.64 | 52.9 | 60.64 | 53.51 | 53.51 | -3.69 (-6.45%) | 5,563,888 |
| 21 Jul 2021 | CNY | 57.69 | 54.64 | 56.08 | 57.2 | 57.2 | +1.67 (+3.01%) | 5,559,813 |
| 20 Jul 2021 | CNY | 56.87 | 52.25 | 54.81 | 55.53 | 55.53 | +1.13 (+2.08%) | 7,503,469 |
| 19 Jul 2021 | CNY | 54.4 | 49.15 | 49.42 | 54.4 | 54.4 | +4.95 (+10.01%) | 4,458,810 |
| 16 Jul 2021 | CNY | 51.31 | 48.85 | 48.99 | 49.45 | 49.45 | +0.95 (+1.96%) | 4,763,029 |
| 15 Jul 2021 | CNY | 52.67 | 48.3 | 51.83 | 48.5 | 48.5 | -4.79 (-8.99%) | 6,149,545 |
| 14 Jul 2021 | CNY | 55.3 | 52.5 | 54 | 53.29 | 53.29 | +0.43 (+0.81%) | 6,188,945 |
| 13 Jul 2021 | CNY | 55.39 | 51.82 | 53 | 52.86 | 52.86 | +0.22 (+0.42%) | 9,145,498 |
| 12 Jul 2021 | CNY | 56.9 | 50.04 | 56.9 | 52.64 | 52.64 | -2.96 (-5.32%) | 13,956,442 |
| 9 Jul 2021 | CNY | 56.99 | 46.8 | 48.08 | 55.6 | 55.6 | +3.79 (+7.32%) | 17,612,836 |
