| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 66.98 | 66.98 | 62 | 62.2 | 62.2 | -7.9 (-11.27%) | 1,908,675 |
| 24 Aug 2021 | CNY | 70.53 | 71.88 | 69.3 | 70.1 | 70.1 | -0.21 (-0.30%) | 368,828 |
| 23 Aug 2021 | CNY | 66.75 | 70.88 | 66.05 | 70.31 | 70.31 | +3.63 (+5.44%) | 391,106 |
| 20 Aug 2021 | CNY | 68.29 | 68.3 | 66.62 | 66.68 | 66.68 | -1.32 (-1.94%) | 346,157 |
| 19 Aug 2021 | CNY | 68.75 | 68.75 | 67 | 68 | 68 | -0.54 (-0.79%) | 281,810 |
| 18 Aug 2021 | CNY | 69 | 69 | 67.54 | 68.54 | 68.54 | -0.01 (-0.01%) | 263,752 |
| 17 Aug 2021 | CNY | 70.59 | 70.59 | 68 | 68.55 | 68.55 | -1.33 (-1.90%) | 309,965 |
| 16 Aug 2021 | CNY | 69 | 70.88 | 68.9 | 69.88 | 69.88 | +0.34 (+0.49%) | 203,442 |
| 13 Aug 2021 | CNY | 71.31 | 71.31 | 69.1 | 69.54 | 69.54 | -0.85 (-1.21%) | 237,865 |
| 12 Aug 2021 | CNY | 70.85 | 71.86 | 70.3 | 70.39 | 70.39 | -0.49 (-0.69%) | 223,658 |
| 11 Aug 2021 | CNY | 71.99 | 71.99 | 70.09 | 70.88 | 70.88 | -0.38 (-0.53%) | 266,903 |
| 10 Aug 2021 | CNY | 69.61 | 72.56 | 69.11 | 71.26 | 71.26 | +1.98 (+2.86%) | 375,410 |
| 9 Aug 2021 | CNY | 68.13 | 69.79 | 67.5 | 69.28 | 69.28 | +0.93 (+1.36%) | 212,920 |
| 6 Aug 2021 | CNY | 70.02 | 70.02 | 67.74 | 68.35 | 68.35 | -1.23 (-1.77%) | 215,504 |
| 5 Aug 2021 | CNY | 70.58 | 71.54 | 69.03 | 69.58 | 69.58 | -1.51 (-2.12%) | 239,100 |
| 4 Aug 2021 | CNY | 70 | 72 | 68.01 | 71.09 | 71.09 | +1.19 (+1.70%) | 330,571 |
| 3 Aug 2021 | CNY | 68.81 | 72.12 | 68.81 | 69.9 | 69.9 | +0.75 (+1.08%) | 434,459 |
| 2 Aug 2021 | CNY | 67.36 | 69.44 | 66.6 | 69.15 | 69.15 | +1.79 (+2.66%) | 325,513 |
| 30 Jul 2021 | CNY | 66.81 | 68.58 | 65.01 | 67.36 | 67.36 | +0.55 (+0.82%) | 409,869 |
| 29 Jul 2021 | CNY | 65.6 | 67.68 | 65.4 | 66.81 | 66.81 | +0.91 (+1.38%) | 416,008 |
| 28 Jul 2021 | CNY | 70.05 | 70.86 | 65.25 | 65.9 | 65.9 | -5.13 (-7.22%) | 754,872 |
| 27 Jul 2021 | CNY | 71.33 | 72.62 | 70.21 | 71.03 | 71.03 | -0.3 (-0.42%) | 477,772 |
| 26 Jul 2021 | CNY | 72.27 | 72.97 | 70.13 | 71.33 | 71.33 | -0.86 (-1.19%) | 362,581 |
| 23 Jul 2021 | CNY | 72.51 | 73.96 | 72.11 | 72.19 | 72.19 | -0.81 (-1.11%) | 365,982 |
| 22 Jul 2021 | CNY | 74.08 | 74.25 | 72.2 | 73 | 73 | -1.51 (-2.03%) | 489,019 |
| 21 Jul 2021 | CNY | 71.82 | 74.77 | 71.74 | 74.51 | 74.51 | +2.69 (+3.75%) | 717,093 |
| 20 Jul 2021 | CNY | 72.89 | 73.08 | 71.5 | 71.82 | 71.82 | -1.77 (-2.41%) | 539,251 |
| 19 Jul 2021 | CNY | 72.88 | 73.66 | 71.62 | 73.59 | 73.59 | +0.72 (+0.99%) | 435,862 |
| 16 Jul 2021 | CNY | 74.2 | 74.59 | 72.18 | 72.87 | 72.87 | -1.37 (-1.85%) | 675,595 |
| 15 Jul 2021 | CNY | 75.5 | 75.67 | 72.53 | 74.24 | 74.24 | -0.84 (-1.12%) | 661,365 |
