| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2021 | CNY | 93 | 94.89 | 91.06 | 93.33 | 93.33 | +1.21 (+1.31%) | 1,476,500 |
| 2 Sep 2021 | CNY | 91 | 93.98 | 89.78 | 92.12 | 92.12 | -0.05 (-0.05%) | 1,417,206 |
| 1 Sep 2021 | CNY | 96 | 96 | 86.98 | 92.17 | 92.17 | -2.13 (-2.26%) | 2,200,999 |
| 31 Aug 2021 | CNY | 95.42 | 97.8 | 93.81 | 94.3 | 94.3 | -0.46 (-0.49%) | 1,638,400 |
| 30 Aug 2021 | CNY | 94.99 | 98.17 | 92.05 | 94.76 | 94.76 | +1.51 (+1.62%) | 2,626,058 |
| 27 Aug 2021 | CNY | 94.02 | 95.99 | 92.5 | 93.25 | 93.25 | -0.25 (-0.27%) | 1,873,950 |
| 26 Aug 2021 | CNY | 89.68 | 95 | 89.45 | 93.5 | 93.5 | +4.77 (+5.38%) | 3,272,524 |
| 25 Aug 2021 | CNY | 86.1 | 88.85 | 84.7 | 88.73 | 88.73 | +2.72 (+3.16%) | 2,328,900 |
| 24 Aug 2021 | CNY | 88.92 | 89.97 | 85.29 | 86.01 | 86.01 | -0.89 (-1.02%) | 1,895,700 |
| 23 Aug 2021 | CNY | 80.2 | 87.55 | 79.5 | 86.9 | 86.9 | +7 (+8.76%) | 3,536,923 |
| 20 Aug 2021 | CNY | 79 | 82 | 77.21 | 79.9 | 79.9 | +0.67 (+0.85%) | 1,723,320 |
| 19 Aug 2021 | CNY | 78.48 | 80.96 | 75.99 | 79.23 | 79.23 | +0.83 (+1.06%) | 2,932,002 |
| 18 Aug 2021 | CNY | 82.93 | 83.58 | 78 | 78.4 | 78.4 | -4.59 (-5.53%) | 2,783,171 |
| 17 Aug 2021 | CNY | 81.55 | 85.88 | 79.5 | 82.99 | 82.99 | +1.44 (+1.77%) | 2,384,603 |
| 16 Aug 2021 | CNY | 86.33 | 86.38 | 81.44 | 81.55 | 81.55 | -5.04 (-5.82%) | 2,211,462 |
| 13 Aug 2021 | CNY | 85.38 | 89.8 | 84.7 | 86.59 | 86.59 | +0.66 (+0.77%) | 1,536,262 |
| 12 Aug 2021 | CNY | 85.86 | 86.21 | 83.66 | 85.93 | 85.93 | +0.1 (+0.12%) | 1,218,674 |
| 11 Aug 2021 | CNY | 86.24 | 86.26 | 81 | 85.83 | 85.83 | -0.09 (-0.10%) | 1,346,440 |
| 10 Aug 2021 | CNY | 87.54 | 87.97 | 84.62 | 85.92 | 85.92 | -1.76 (-2.01%) | 1,746,513 |
| 9 Aug 2021 | CNY | 88.3 | 88.88 | 85.99 | 87.68 | 87.68 | -1.15 (-1.29%) | 1,386,980 |
| 6 Aug 2021 | CNY | 88.73 | 91.27 | 87.6 | 88.83 | 88.83 | +0.05 (+0.06%) | 1,948,802 |
| 5 Aug 2021 | CNY | 84.51 | 89 | 83.4 | 88.78 | 88.78 | +4.55 (+5.40%) | 3,047,553 |
| 4 Aug 2021 | CNY | 84.8 | 86.41 | 83.25 | 84.23 | 84.23 | -0.77 (-0.91%) | 2,242,257 |
| 3 Aug 2021 | CNY | 87.28 | 87.28 | 84.1 | 85 | 85 | -2 (-2.30%) | 1,249,700 |
| 2 Aug 2021 | CNY | 82.55 | 89.5 | 81.5 | 87 | 87 | +4.15 (+5.01%) | 2,405,921 |
| 30 Jul 2021 | CNY | 86 | 86.89 | 80.78 | 82.85 | 82.85 | -2.93 (-3.42%) | 2,646,460 |
| 29 Jul 2021 | CNY | 84.02 | 86.79 | 84 | 85.78 | 85.78 | +3.13 (+3.79%) | 1,659,700 |
| 28 Jul 2021 | CNY | 86.5 | 86.59 | 79.5 | 82.65 | 82.65 | -5.17 (-5.89%) | 2,310,700 |
| 27 Jul 2021 | CNY | 90.26 | 92.96 | 87.77 | 87.82 | 87.82 | -2.22 (-2.47%) | 1,840,440 |
| 26 Jul 2021 | CNY | 88.98 | 91.1 | 86.89 | 90.04 | 90.04 | +0.01 (+0.01%) | 1,460,200 |
