| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Sep 2021 | CNY | 73.32 | 74.55 | 72.63 | 74.13 | 74.13 | +1.17 (+1.60%) | 928,294 |
| 2 Sep 2021 | CNY | 73.97 | 74.62 | 72.03 | 72.96 | 72.96 | -1.19 (-1.60%) | 779,108 |
| 1 Sep 2021 | CNY | 76.95 | 76.96 | 72.79 | 74.15 | 74.15 | -3.05 (-3.95%) | 1,287,268 |
| 31 Aug 2021 | CNY | 77 | 78.98 | 75.35 | 77.2 | 77.2 | +1.7 (+2.25%) | 1,353,532 |
| 30 Aug 2021 | CNY | 78.98 | 79 | 75.5 | 75.5 | 75.5 | -3.5 (-4.43%) | 2,165,518 |
| 27 Aug 2021 | CNY | 82.25 | 83.48 | 78.6 | 79 | 79 | -3.31 (-4.02%) | 1,498,995 |
| 26 Aug 2021 | CNY | 85.11 | 85.2 | 82.2 | 82.31 | 82.31 | -3.07 (-3.60%) | 1,446,596 |
| 25 Aug 2021 | CNY | 86.2 | 87.85 | 84.97 | 85.38 | 85.38 | -0.85 (-0.99%) | 1,199,488 |
| 24 Aug 2021 | CNY | 87.86 | 87.86 | 84.33 | 86.23 | 86.23 | -3.72 (-4.14%) | 2,483,356 |
| 23 Aug 2021 | CNY | 87.44 | 91.05 | 85.88 | 89.95 | 89.95 | +4.24 (+4.95%) | 2,342,051 |
| 20 Aug 2021 | CNY | 84.28 | 87.56 | 82.77 | 85.71 | 85.71 | +0.8 (+0.94%) | 1,627,422 |
| 19 Aug 2021 | CNY | 83.5 | 85.55 | 82.02 | 84.91 | 84.91 | +1.41 (+1.69%) | 1,229,921 |
| 18 Aug 2021 | CNY | 83.11 | 85.4 | 82 | 83.5 | 83.5 | -0.5 (-0.60%) | 1,202,784 |
| 17 Aug 2021 | CNY | 88.64 | 89.39 | 84 | 84 | 84 | -4.64 (-5.23%) | 2,540,582 |
| 16 Aug 2021 | CNY | 92.58 | 93.8 | 88.64 | 88.64 | 88.64 | -4.94 (-5.28%) | 2,162,130 |
| 13 Aug 2021 | CNY | 92 | 96.2 | 91.56 | 93.58 | 93.58 | +0.58 (+0.62%) | 2,496,877 |
| 12 Aug 2021 | CNY | 92.01 | 93.78 | 89.11 | 93 | 93 | -1.3 (-1.38%) | 2,859,562 |
| 11 Aug 2021 | CNY | 93.05 | 96.2 | 90.2 | 94.3 | 94.3 | +1.46 (+1.57%) | 2,819,613 |
| 10 Aug 2021 | CNY | 91.22 | 96.78 | 91.21 | 92.84 | 92.84 | +1.62 (+1.78%) | 2,971,160 |
| 9 Aug 2021 | CNY | 90.87 | 93.98 | 87 | 91.22 | 91.22 | -2.46 (-2.63%) | 2,736,776 |
| 6 Aug 2021 | CNY | 101.5 | 102.94 | 93.51 | 93.68 | 93.68 | -7.1 (-7.05%) | 3,520,690 |
| 5 Aug 2021 | CNY | 94.15 | 103.89 | 92.06 | 100.78 | 100.78 | +4.42 (+4.59%) | 4,778,343 |
| 4 Aug 2021 | CNY | 93.66 | 100.47 | 90.76 | 96.36 | 96.36 | +1.35 (+1.42%) | 4,694,046 |
| 3 Aug 2021 | CNY | 104.01 | 108.88 | 94.51 | 95.01 | 95.01 | -12.49 (-11.62%) | 6,013,770 |
| 2 Aug 2021 | CNY | 111 | 122 | 103 | 107.5 | 107.5 | +4 (+3.86%) | 10,155,725 |
| 30 Jul 2021 | CNY | 88 | 113 | 86 | 103.5 | 103.5 | 0.0 (0.0%) | 13,416,006 |
