| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2021 | CNY | 76 | 81.85 | 75.8 | 77.67 | 77.67 | +1.88 (+2.48%) | 2,161,099 |
| 23 Jul 2021 | CNY | 73.86 | 76.51 | 72.09 | 75.79 | 75.79 | +1.88 (+2.54%) | 1,337,500 |
| 22 Jul 2021 | CNY | 75.5 | 75.5 | 73.38 | 73.91 | 73.91 | -1.21 (-1.61%) | 669,900 |
| 21 Jul 2021 | CNY | 74.84 | 75.25 | 73.8 | 75.12 | 75.12 | +0.76 (+1.02%) | 897,194 |
| 20 Jul 2021 | CNY | 69.88 | 76.6 | 68.5 | 74.36 | 74.36 | +4.33 (+6.18%) | 1,773,406 |
| 19 Jul 2021 | CNY | 70.81 | 71.28 | 69.55 | 70.03 | 70.03 | -0.99 (-1.39%) | 410,702 |
| 16 Jul 2021 | CNY | 69.81 | 71.56 | 69.69 | 71.02 | 71.02 | -0.54 (-0.75%) | 754,200 |
| 15 Jul 2021 | CNY | 70.56 | 71.63 | 67 | 71.56 | 71.56 | +0.98 (+1.39%) | 1,242,820 |
| 14 Jul 2021 | CNY | 73.95 | 74.5 | 70.58 | 70.58 | 70.58 | -3.42 (-4.62%) | 1,119,400 |
| 13 Jul 2021 | CNY | 74.78 | 75.33 | 73.3 | 74 | 74 | -0.78 (-1.04%) | 544,594 |
| 12 Jul 2021 | CNY | 71.3 | 74.88 | 71.08 | 74.78 | 74.78 | +3.78 (+5.32%) | 1,267,915 |
| 9 Jul 2021 | CNY | 72.28 | 73.48 | 70.25 | 71 | 71 | -2.28 (-3.11%) | 979,049 |
| 8 Jul 2021 | CNY | 73.1 | 74.5 | 72.44 | 73.28 | 73.28 | +0.17 (+0.23%) | 890,664 |
| 7 Jul 2021 | CNY | 71 | 73.56 | 70 | 73.11 | 73.11 | +1.97 (+2.77%) | 1,032,874 |
| 6 Jul 2021 | CNY | 71.68 | 73.23 | 69.98 | 71.14 | 71.14 | -0.4 (-0.56%) | 956,195 |
| 5 Jul 2021 | CNY | 72.3 | 72.99 | 71.28 | 71.54 | 71.54 | -1.43 (-1.96%) | 502,300 |
| 2 Jul 2021 | CNY | 73.8 | 74.47 | 71.99 | 72.97 | 72.97 | -1.5 (-2.01%) | 628,416 |
| 1 Jul 2021 | CNY | 75.88 | 75.9 | 73.64 | 74.47 | 74.47 | -1.73 (-2.27%) | 582,916 |
| 30 Jun 2021 | CNY | 74.48 | 76.2 | 72.56 | 76.2 | 76.2 | +1.85 (+2.49%) | 718,805 |
| 29 Jun 2021 | CNY | 74.4 | 75.17 | 74.02 | 74.35 | 74.35 | -0.16 (-0.21%) | 442,465 |
| 28 Jun 2021 | CNY | 75.06 | 75.17 | 74.21 | 74.51 | 74.51 | -0.55 (-0.73%) | 777,699 |
| 25 Jun 2021 | CNY | 75.4 | 76.29 | 74.2 | 75.06 | 75.06 | -0.26 (-0.35%) | 599,621 |
| 24 Jun 2021 | CNY | 77.68 | 77.99 | 75.3 | 75.32 | 75.32 | -2.37 (-3.05%) | 621,874 |
| 23 Jun 2021 | CNY | 78.17 | 79.7 | 77.51 | 77.69 | 77.69 | -0.48 (-0.61%) | 864,572 |
| 22 Jun 2021 | CNY | 78.15 | 78.97 | 77.7 | 78.17 | 78.17 | 0.0 (0.0%) | 980,039 |
| 21 Jun 2021 | CNY | 76.26 | 78.88 | 75.8 | 78.17 | 78.17 | +1.88 (+2.46%) | 874,717 |
| 18 Jun 2021 | CNY | 75.27 | 76.29 | 74.69 | 76.29 | 76.29 | +0.71 (+0.94%) | 390,700 |
| 17 Jun 2021 | CNY | 73.42 | 75.77 | 73.17 | 75.58 | 75.58 | +2.16 (+2.94%) | 625,599 |
| 16 Jun 2021 | CNY | 74.8 | 76.06 | 73.03 | 73.42 | 73.42 | -2.11 (-2.79%) | 671,500 |
| 15 Jun 2021 | CNY | 77.84 | 77.85 | 75.2 | 75.53 | 75.53 | -2.33 (-2.99%) | 473,608 |
