| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Aug 2021 | CNY | 68.02 | 68.45 | 65.8 | 66.55 | 66.55 | -1.75 (-2.56%) | 848,172 |
| 24 Aug 2021 | CNY | 69.58 | 69.88 | 67.8 | 68.3 | 68.3 | -0.42 (-0.61%) | 636,425 |
| 23 Aug 2021 | CNY | 66.15 | 68.84 | 65 | 68.72 | 68.72 | +3.02 (+4.60%) | 1,156,396 |
| 20 Aug 2021 | CNY | 68.2 | 68.6 | 63.85 | 65.7 | 65.7 | -1.4 (-2.09%) | 825,511 |
| 19 Aug 2021 | CNY | 66.55 | 68.48 | 66.13 | 67.1 | 67.1 | -0.35 (-0.52%) | 524,726 |
| 18 Aug 2021 | CNY | 69.25 | 70.08 | 67.18 | 67.45 | 67.45 | -2.38 (-3.41%) | 471,569 |
| 17 Aug 2021 | CNY | 72.5 | 73.95 | 69.64 | 69.83 | 69.83 | -2.67 (-3.68%) | 467,197 |
| 16 Aug 2021 | CNY | 72.13 | 73.57 | 70.18 | 72.5 | 72.5 | +0.37 (+0.51%) | 467,252 |
| 13 Aug 2021 | CNY | 74.66 | 75.19 | 71.35 | 72.13 | 72.13 | -2.55 (-3.41%) | 646,740 |
| 12 Aug 2021 | CNY | 75.97 | 76.25 | 73.61 | 74.68 | 74.68 | -0.9 (-1.19%) | 563,943 |
| 11 Aug 2021 | CNY | 75.15 | 76.48 | 74.06 | 75.58 | 75.58 | +0.44 (+0.59%) | 391,754 |
| 10 Aug 2021 | CNY | 77 | 78.88 | 74.01 | 75.14 | 75.14 | -2.64 (-3.39%) | 770,407 |
| 9 Aug 2021 | CNY | 76.89 | 77.78 | 75.4 | 77.78 | 77.78 | +1.48 (+1.94%) | 484,792 |
| 6 Aug 2021 | CNY | 79.78 | 79.78 | 75.03 | 76.3 | 76.3 | -1.5 (-1.93%) | 423,568 |
| 5 Aug 2021 | CNY | 79.21 | 80.15 | 76.8 | 77.8 | 77.8 | -2.35 (-2.93%) | 496,412 |
| 4 Aug 2021 | CNY | 80.22 | 81.6 | 78.6 | 80.15 | 80.15 | +0.9 (+1.14%) | 710,973 |
| 3 Aug 2021 | CNY | 73.77 | 81.59 | 73.1 | 79.25 | 79.25 | +5.4 (+7.31%) | 1,213,546 |
| 2 Aug 2021 | CNY | 75.99 | 77.28 | 73.5 | 73.85 | 73.85 | -2.31 (-3.03%) | 750,315 |
| 30 Jul 2021 | CNY | 75.81 | 78.8 | 74.52 | 76.16 | 76.16 | +0.36 (+0.47%) | 645,563 |
| 29 Jul 2021 | CNY | 71.97 | 76.85 | 70.89 | 75.8 | 75.8 | +4.45 (+6.24%) | 856,247 |
| 28 Jul 2021 | CNY | 72.01 | 74.74 | 66.11 | 71.35 | 71.35 | -1.2 (-1.65%) | 682,516 |
| 27 Jul 2021 | CNY | 77 | 79.44 | 71.88 | 72.55 | 72.55 | -4.35 (-5.66%) | 1,033,927 |
| 26 Jul 2021 | CNY | 80 | 80.78 | 73.78 | 76.9 | 76.9 | -2.9 (-3.63%) | 783,408 |
| 23 Jul 2021 | CNY | 78.9 | 81.8 | 77.38 | 79.8 | 79.8 | +0.9 (+1.14%) | 1,016,110 |
| 22 Jul 2021 | CNY | 75.8 | 78.98 | 74.47 | 78.9 | 78.9 | +3.12 (+4.12%) | 990,673 |
| 21 Jul 2021 | CNY | 70.99 | 76.8 | 69.69 | 75.78 | 75.78 | +4.86 (+6.85%) | 1,136,875 |
| 20 Jul 2021 | CNY | 74 | 76.04 | 69.62 | 70.92 | 70.92 | +1.32 (+1.90%) | 1,104,673 |
| 19 Jul 2021 | CNY | 72.34 | 72.78 | 69.02 | 69.6 | 69.6 | -2.6 (-3.60%) | 446,546 |
| 16 Jul 2021 | CNY | 71.12 | 73.88 | 70.22 | 72.2 | 72.2 | +1.19 (+1.68%) | 448,802 |
| 15 Jul 2021 | CNY | 70.51 | 72 | 68.91 | 71.01 | 71.01 | +0.01 (+0.01%) | 413,910 |
